OSPN - OneSpan Inc.
11.62
0.180 1.549%
Share volume: 413,984
Last Updated: 04-21-2026
Computer Software/Computer Integrated Systems Design:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$11.44
0.18
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $11.45 | $11.45 | $11.79 | $11.79 | $11.39 | $11.39 | $11.62 | $11.62 | 413,984 | $413,984.00 |
| 04-20-2026 | $11.43 | $11.43 | $11.56 | $11.56 | $11.29 | $11.29 | $11.44 | $11.44 | 461,819 | $461,819.00 |
| 04-17-2026 | $11.54 | $11.54 | $11.63 | $11.63 | $11.41 | $11.41 | $11.49 | $11.49 | 665,940 | $665,940.00 |
| 04-16-2026 | $11.25 | $11.25 | $11.38 | $11.38 | $11.17 | $11.17 | $11.33 | $11.33 | 434,393 | $434,393.00 |
| 04-15-2026 | $11.02 | $11.02 | $11.28 | $11.28 | $11.02 | $11.02 | $11.16 | $11.16 | 397,864 | $397,864.00 |
| 04-14-2026 | $11.00 | $11.00 | $11.15 | $11.15 | $10.83 | $10.83 | $10.93 | $10.93 | 317,634 | $317,634.00 |
| 04-13-2026 | $10.58 | $10.58 | $11.01 | $11.01 | $10.58 | $10.58 | $10.94 | $10.94 | 620,146 | $620,146.00 |
| 04-10-2026 | $10.80 | $10.80 | $10.85 | $10.85 | $10.47 | $10.47 | $10.60 | $10.60 | 440,581 | $440,581.00 |
| 04-09-2026 | $10.95 | $10.95 | $11.08 | $11.08 | $10.54 | $10.54 | $10.77 | $10.77 | 475,697 | $475,697.00 |
| 04-08-2026 | $11.28 | $11.28 | $11.39 | $11.39 | $11.01 | $11.01 | $11.05 | $11.05 | 430,046 | $430,046.00 |