MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSPN — OneSpan Inc. Common Stock
NasdaqOneSpan Inc. Common Stock
$17.70
-0.68(-3.70%)
- O
- 18.34
- H
- 18.39
- L
- 17.64
- V
- 589.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.70
Period Return+14.64%
Period High$18.83
Period Low$10.07
Avg Daily Volume512.3K
Total Trading Days365
OSPN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.34 | $18.39 | $17.64 | $17.70 | $-0.68 | -3.70% | 589,104 | $17.78 | $17.64 $18.39 |
| Oct 6, 2026 | $18.54 | $18.83 | $18.36 | $18.38 | $-0.04 | -0.22% | 420,388 | $18.49 | $18.36 $18.83 |
| Oct 5, 2026 | $18.08 | $18.45 | $18.04 | $18.42 | +$0.30 | +1.66% | 297,133 | $18.37 | $18.04 $18.45 |
| Oct 2, 2026 | $18.18 | $18.31 | $17.96 | $18.12 | +$0.08 | +0.44% | 318,557 | $18.09 | $17.96 $18.31 |
| Oct 1, 2026 | $18.20 | $18.25 | $17.58 | $18.04 | +$0.13 | +0.73% | 514,141 | $17.98 | $17.58 $18.25 |
| Sep 30, 2026 | $17.83 | $18.15 | $17.71 | $17.91 | +$0.09 | +0.51% | 435,322 | $17.94 | $17.71 $18.15 |
| Sep 29, 2026 | $17.88 | $17.90 | $17.52 | $17.82 | $-0.06 | -0.34% | 563,203 | $17.73 | $17.52 $17.90 |
| Sep 28, 2026 | $17.55 | $17.97 | $17.33 | $17.88 | +$0.07 | +0.39% | 592,383 | $17.76 | $17.33 $17.97 |
| Sep 25, 2026 | $17.74 | $17.88 | $17.57 | $17.81 | +$0.13 | +0.74% | 515,260 | $17.76 | $17.57 $17.88 |
| Sep 24, 2026 | $17.87 | $18.05 | $17.21 | $17.68 | $-0.33 | -1.83% | 744,356 | $17.62 | $17.21 $18.05 |
| Sep 23, 2026 | $17.55 | $18.04 | $17.28 | $18.01 | +$0.58 | +3.33% | 483,058 | $17.83 | $17.28 $18.04 |
| Sep 22, 2026 | $17.83 | $17.83 | $17.05 | $17.43 | $-0.17 | -0.97% | 560,911 | $17.37 | $17.05 $17.83 |
| Sep 21, 2026 | $17.73 | $17.73 | $17.42 | $17.60 | +$0.09 | +0.51% | 422,140 | $17.58 | $17.42 $17.73 |
| Sep 18, 2026 | $17.96 | $17.96 | $17.41 | $17.51 | $-0.44 | -2.45% | 2,170,762 | $17.52 | $17.41 $17.96 |
| Sep 17, 2026 | $17.77 | $18.06 | $17.53 | $17.95 | +$0.09 | +0.50% | 603,566 | $17.90 | $17.53 $18.06 |
| Sep 16, 2026 | $17.61 | $17.96 | $17.61 | $17.86 | +$0.03 | +0.17% | 733,513 | $17.84 | $17.61 $17.96 |
| Sep 15, 2026 | $17.24 | $18.08 | $17.19 | $17.83 | +$0.31 | +1.77% | 678,951 | $17.77 | $17.19 $18.08 |
| Sep 14, 2026 | $17.17 | $17.77 | $17.17 | $17.52 | +$0.67 | +3.98% | 690,393 | $17.58 | $17.17 $17.77 |
| Sep 11, 2026 | $16.59 | $17.00 | $16.54 | $16.85 | +$0.36 | +2.18% | 348,652 | $16.76 | $16.54 $17.00 |
| Sep 10, 2026 | $16.00 | $16.51 | $15.97 | $16.49 | +$0.39 | +2.42% | 356,967 | $16.40 | $15.97 $16.51 |
| Sep 9, 2026 | $16.01 | $16.22 | $15.98 | $16.10 | +$0.00 | +0.00% | 290,024 | $16.10 | $15.98 $16.22 |
| Sep 8, 2026 | $16.46 | $16.46 | $16.07 | $16.10 | $-0.60 | -3.59% | 350,444 | $16.16 | $16.07 $16.46 |
| Sep 4, 2026 | $16.55 | $16.71 | $16.27 | $16.70 | $-0.06 | -0.33% | 270,158 | $16.64 | $16.27 $16.71 |
| Sep 3, 2026 | $16.40 | $16.77 | $16.30 | $16.76 | +$0.59 | +3.62% | 361,827 | $16.62 | $16.30 $16.77 |
| Sep 2, 2026 | $15.92 | $16.22 | $15.86 | $16.17 | +$0.29 | +1.83% | 316,386 | $16.11 | $15.86 $16.22 |
| Sep 1, 2026 | $16.27 | $16.41 | $15.79 | $15.88 | $-0.64 | -3.87% | 300,826 | $15.94 | $15.79 $16.41 |
| Aug 31, 2026 | $16.35 | $16.67 | $16.35 | $16.52 | $-0.02 | -0.12% | 311,108 | $16.54 | $16.35 $16.67 |
| Aug 28, 2026 | $16.47 | $16.74 | $16.30 | $16.54 | +$0.08 | +0.49% | 487,793 | $16.53 | $16.30 $16.74 |
| Aug 27, 2026 | $15.72 | $16.66 | $15.58 | $16.46 | +$1.09 | +7.09% | 487,781 | $16.43 | $15.58 $16.66 |
| Aug 26, 2026 | $15.21 | $15.45 | $15.06 | $15.37 | $-0.02 | -0.13% | 274,037 | $15.33 | $15.06 $15.45 |