OneSpan Inc. - Common Stock (OSPN)

Historical Prices For OneSpan Inc. - Common Stock (OSPN)

Date Range:

2025-03-15 - 2025-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	16.11	16.56	15.46	15.49	324,346	15.49
6/12/2025	16.41	16.48	16.14	16.25	364,587	16.25
6/11/2025	16.58	16.70	16.39	16.50	344,123	16.50
6/10/2025	16.80	16.83	16.50	16.58	275,325	16.58
6/09/2025	16.77	16.83	16.55	16.75	350,855	16.75
6/06/2025	16.63	16.75	16.33	16.73	360,681	16.73
6/05/2025	16.00	16.62	15.92	16.43	284,937	16.43
6/04/2025	15.98	16.14	15.91	15.99	338,426	15.99
6/03/2025	15.73	16.10	15.67	15.99	375,179	15.99
6/02/2025	15.83	16.00	15.61	15.74	401,629	15.74
5/30/2025	15.88	16.10	15.82	15.93	402,148	15.93
5/29/2025	15.97	15.97	15.67	15.87	239,125	15.87
5/28/2025	16.14	16.14	15.82	15.85	322,772	15.85
5/27/2025	16.03	16.30	15.87	16.17	295,770	16.17
5/23/2025	15.48	16.05	15.40	15.80	454,863	15.80
5/22/2025	15.90	16.07	15.72	15.72	220,350	15.72
5/21/2025	15.93	16.25	15.82	15.99	326,919	15.99
5/20/2025	16.30	16.37	16.07	16.11	229,109	16.11
5/19/2025	16.01	16.40	15.90	16.30	228,529	16.30
5/16/2025	16.06	16.29	16.02	16.24	287,455	16.24
5/15/2025	16.00	16.29	15.81	16.21	297,277	16.09
5/14/2025	16.44	16.73	16.07	16.10	457,403	15.98
5/13/2025	16.54	16.72	16.38	16.44	318,052	16.32
5/12/2025	16.51	16.61	16.11	16.44	424,794	16.32
5/09/2025	15.60	15.85	15.40	15.78	2,129,022	15.66
5/08/2025	15.99	16.00	15.38	15.53	582,157	15.41
5/07/2025	15.60	15.73	15.29	15.62	454,509	15.50
5/06/2025	15.10	15.55	14.96	15.43	419,168	15.32
5/05/2025	14.83	15.44	14.83	15.17	370,839	15.06
5/02/2025	15.97	16.57	14.54	15.05	621,554	14.94
5/01/2025	15.01	15.04	14.63	14.66	345,045	14.55
4/30/2025	15.01	15.01	14.65	14.87	308,284	14.76
4/29/2025	15.15	15.27	14.99	15.22	182,408	15.11
4/28/2025	15.44	15.46	14.88	15.12	293,560	15.01
4/25/2025	15.24	15.47	15.06	15.44	170,522	15.33
4/24/2025	14.88	15.31	14.88	15.25	360,005	15.14
4/23/2025	14.88	15.08	14.70	14.88	448,098	14.77
4/22/2025	13.88	14.43	13.88	14.37	224,493	14.26
4/21/2025	14.24	14.24	13.89	14.01	262,353	13.91
4/17/2025	14.48	14.56	14.28	14.35	187,035	14.24
4/16/2025	14.44	14.68	14.26	14.46	321,326	14.35
4/15/2025	14.37	14.64	14.37	14.53	221,927	14.42
4/14/2025	14.62	14.62	14.15	14.39	258,547	14.28
4/11/2025	14.30	14.44	13.66	14.36	349,991	14.25
4/10/2025	14.42	14.81	13.96	14.41	318,211	14.30
4/09/2025	13.30	15.12	13.30	14.91	483,335	14.80
4/08/2025	14.04	14.09	13.33	13.57	347,959	13.47
4/07/2025	13.09	14.03	12.78	13.57	415,871	13.47
4/04/2025	13.99	14.15	13.58	13.82	442,947	13.72
4/03/2025	14.81	15.10	14.42	14.61	287,397	14.50
4/02/2025	15.31	15.81	15.31	15.55	246,724	15.43
4/01/2025	15.19	15.63	15.02	15.52	283,366	15.41
3/31/2025	15.26	15.49	14.92	15.25	421,200	15.14
3/28/2025	15.80	15.82	15.34	15.46	239,661	15.35
3/27/2025	16.40	16.40	15.83	15.91	221,431	15.79
3/26/2025	16.44	16.63	16.23	16.32	262,504	16.20
3/25/2025	16.01	16.54	15.97	16.49	277,170	16.37
3/24/2025	16.30	16.38	15.95	16.00	216,180	15.88
3/21/2025	15.66	16.05	15.66	16.03	1,046,513	15.91
3/20/2025	16.07	16.43	15.72	15.79	487,372	15.67
3/19/2025	16.00	16.49	15.97	16.26	350,995	16.14
3/18/2025	15.96	16.07	15.74	15.96	296,203	15.84
3/17/2025	15.78	16.35	15.75	16.11	526,490	15.99