OneSpan Stock Price History
NASDAQ: OSPNTechnologyEDP ServicesUSD
18.22+0.21 (+1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OSPN price history at a glance
The price history for OneSpan (OSPN) on this page begins on May 18, 1998, when the stock closed at $7.38; it most recently closed at $18.22 on October 5, 2026. The highest price in this record is $44.25, reached on October 15, 2007; the latest close is 58.8% below that peak. Across the 27 complete calendar years in the table, OSPN finished higher in 13 and lower in 14. Its best year was 2014 (+255.9%) and its worst was 2002 (-61.0%).
Over roughly 28 years the share price changed +147.1%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, OSPN has gained 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $44.25
- Date of high
- Oct 15, 2007
- Low since 1998
- $0.22
- Date of low
- Feb 3, 2003
- 52-week high
- $18.83
- 52-week low
- $10.07
- Last close
- $18.22
OSPN returns
1 week
+0.55%
1 month
+13.17%
3 months
+20.11%
6 months
+71.89%
Year to date
+41.90%
1 year
+15.76%
3 years
+101.77%
5 years
-10.20%
OSPN price return, excluding dividends.
OSPN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.22 | +48.25% |
| 2025 | 12.29 | -35.79% |
| 2024 | 19.14 | +78.54% |
| 2023 | 10.72 | -4.20% |
| 2022 | 11.19 | -33.90% |
| 2021 | 16.93 | -18.13% |
| 2020 | 20.68 | +18.92% |
| 2019 | 17.39 | +34.81% |
| 2018 | 12.90 | -7.19% |
| 2017 | 13.90 | +1.83% |
| 2016 | 13.65 | -18.41% |
| 2015 | 16.73 | -38.72% |
| 2014 | 27.30 | +255.93% |
| 2013 | 7.67 | -4.01% |
| 2012 | 7.99 | +22.55% |
| 2011 | 6.52 | -19.80% |
| 2010 | 8.13 | +29.46% |
| 2009 | 6.28 | -39.62% |
| 2008 | 10.40 | -58.05% |
| 2007 | 24.79 | +109.20% |
| 2006 | 11.85 | +20.18% |
| 2005 | 9.86 | +48.94% |
| 2004 | 6.62 | +186.58% |
| 2003 | 2.31 | +156.67% |
| 2002 | 0.90 | -61.04% |
| 2001 | 2.31 | -57.02% |
| 2000 | 5.38 | -32.55% |
| 1999 | 7.97 | +168.42% |
| 1998* | 2.97 | -59.75% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
OSPN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.19 | 18.29 | 17.88 | 18.22 | +1.17% | |
| 17.79 | 18.06 | 17.49 | 18.01 | +1.75% | |
| 18.34 | 18.39 | 17.64 | 17.70 | -3.70% | |
| 18.54 | 18.83 | 18.36 | 18.38 | -0.22% | |
| 18.08 | 18.45 | 18.04 | 18.42 | +1.66% | |
| 18.18 | 18.31 | 17.96 | 18.12 | +0.44% | |
| 18.20 | 18.25 | 17.58 | 18.04 | +0.73% | |
| 17.83 | 18.15 | 17.71 | 17.91 | +0.51% | |
| 17.88 | 17.90 | 17.52 | 17.82 | -0.34% | |
| 17.55 | 17.97 | 17.33 | 17.88 | +0.39% | |
| 17.74 | 17.88 | 17.57 | 17.81 | +0.74% | |
| 17.87 | 18.05 | 17.21 | 17.68 | -1.83% | |
| 17.55 | 18.04 | 17.28 | 18.01 | +3.33% | |
| 17.83 | 17.83 | 17.05 | 17.43 | -0.97% | |
| 17.73 | 17.73 | 17.42 | 17.60 | +0.51% | |
| 17.96 | 17.96 | 17.41 | 17.51 | -2.45% | |
| 17.77 | 18.06 | 17.53 | 17.95 | +0.50% | |
| 17.61 | 17.96 | 17.61 | 17.86 | +0.17% | |
| 17.24 | 18.08 | 17.19 | 17.83 | +1.77% | |
| 17.17 | 17.77 | 17.17 | 17.52 | +3.98% | |
| 16.59 | 17.00 | 16.54 | 16.85 | +2.18% | |
| 16.00 | 16.51 | 15.97 | 16.49 | +2.42% | |
| 16.01 | 16.22 | 15.98 | 16.10 | 0.00% | |
| 16.46 | 16.46 | 16.07 | 16.10 | -3.59% | |
| 16.55 | 16.71 | 16.27 | 16.70 | -0.36% | |
| 16.40 | 16.77 | 16.30 | 16.76 | +3.65% | |
| 15.92 | 16.22 | 15.86 | 16.17 | +1.83% | |
| 16.27 | 16.41 | 15.79 | 15.88 | -3.87% | |
| 16.35 | 16.67 | 16.35 | 16.52 | -0.12% | |
| 16.47 | 16.74 | 16.30 | 16.54 | +0.49% | |
| 15.72 | 16.66 | 15.58 | 16.46 | +7.09% | |
| 15.21 | 15.45 | 15.06 | 15.37 | -0.13% | |
| 15.57 | 15.76 | 15.27 | 15.39 | -1.35% | |
| 15.71 | 15.81 | 15.60 | 15.60 | -0.83% | |
| 15.68 | 15.82 | 15.39 | 15.73 | +0.90% | |
| 15.65 | 15.72 | 15.41 | 15.59 | -1.14% | |
| 15.78 | 15.90 | 15.46 | 15.77 | -0.06% | |
| 15.97 | 16.23 | 15.76 | 15.78 | -0.94% | |
| 16.21 | 16.21 | 15.63 | 15.93 | -2.51% | |
| 16.85 | 16.87 | 16.25 | 16.34 | -3.43% | |
| 16.65 | 16.97 | 16.30 | 16.92 | +2.36% | |
| 16.15 | 16.63 | 16.05 | 16.53 | +1.41% | |
| 16.43 | 16.56 | 16.04 | 16.30 | -0.43% | |
| 16.52 | 16.92 | 16.37 | 16.37 | -2.44% | |
| 16.48 | 16.79 | 16.26 | 16.78 | +3.33% | |
| 16.10 | 16.36 | 15.53 | 16.24 | -0.37% | |
| 17.57 | 18.48 | 16.06 | 16.30 | +0.56% | |
| 15.88 | 16.40 | 15.88 | 16.21 | +2.14% | |
| 15.76 | 15.97 | 15.64 | 15.87 | +2.52% | |
| 15.41 | 15.56 | 15.03 | 15.48 | +0.45% | |
| 15.68 | 15.79 | 15.07 | 15.41 | -2.10% | |
| 15.51 | 16.12 | 15.50 | 15.74 | +1.94% | |
| 15.28 | 15.74 | 15.14 | 15.44 | +1.91% | |
| 15.41 | 15.60 | 15.13 | 15.15 | 0.00% | |
| 14.91 | 15.16 | 14.76 | 15.15 | +2.71% | |
| 15.13 | 15.20 | 14.66 | 14.75 | -2.64% | |
| 15.31 | 15.49 | 15.09 | 15.15 | -1.75% | |
| 15.48 | 15.66 | 15.11 | 15.42 | -0.58% | |
| 15.39 | 15.55 | 15.25 | 15.51 | +0.26% | |
| 15.25 | 15.70 | 15.25 | 15.47 | -0.45% | |
| 15.42 | 15.73 | 15.23 | 15.54 | +0.78% | |
| 15.62 | 15.98 | 15.38 | 15.42 | -0.45% | |
| 14.84 | 15.61 | 14.71 | 15.49 | +2.65% | |
| 15.22 | 15.39 | 15.06 | 15.09 | -0.53% | |
| 15.40 | 15.46 | 14.97 | 15.17 | -0.26% | |
| 14.66 | 15.24 | 14.50 | 15.21 | +3.19% | |
| 14.56 | 14.79 | 14.52 | 14.74 | -0.54% | |
| 15.13 | 15.44 | 14.77 | 14.82 | -1.79% | |
| 14.37 | 15.11 | 14.28 | 15.09 | +4.50% | |
| 14.64 | 14.86 | 14.39 | 14.44 | -2.04% | |
| 14.57 | 14.95 | 14.53 | 14.74 | +2.72% | |
| 14.17 | 14.38 | 13.99 | 14.35 | +0.28% | |
| 14.34 | 14.58 | 14.19 | 14.31 | +1.06% | |
| 13.46 | 14.26 | 13.46 | 14.16 | +4.66% | |
| 13.70 | 13.71 | 13.30 | 13.53 | +0.07% | |
| 13.56 | 13.83 | 13.48 | 13.52 | -0.29% | |
| 13.39 | 13.66 | 13.39 | 13.56 | +1.80% | |
| 13.33 | 13.57 | 13.00 | 13.32 | -1.33% | |
| 13.86 | 13.86 | 13.31 | 13.50 | -1.68% | |
| 14.10 | 14.27 | 13.69 | 13.73 | -3.72% | |
| 14.23 | 14.54 | 14.09 | 14.26 | +0.21% | |
| 14.48 | 14.65 | 14.20 | 14.23 | -0.70% | |
| 14.27 | 14.51 | 14.02 | 14.33 | +0.14% | |
| 13.97 | 14.32 | 13.85 | 14.31 | +1.27% | |
| 13.75 | 14.37 | 13.67 | 14.13 | +1.15% | |
| 14.15 | 14.25 | 13.51 | 13.97 | -1.41% | |
| 14.13 | 14.30 | 13.98 | 14.17 | +0.14% | |
| 14.70 | 14.70 | 14.07 | 14.15 | -3.87% | |
| 14.42 | 14.78 | 14.22 | 14.72 | +1.94% | |
| 15.09 | 15.27 | 14.32 | 14.44 | -5.87% | |
| 15.02 | 15.37 | 14.90 | 15.34 | -1.29% | |
| 14.82 | 15.71 | 14.80 | 15.54 | +7.62% | |
| 14.00 | 14.48 | 13.91 | 14.44 | +3.81% | |
| 13.61 | 13.93 | 13.57 | 13.91 | +2.58% | |
| 13.60 | 13.70 | 13.46 | 13.56 | -1.09% | |
| 13.07 | 13.76 | 13.00 | 13.71 | +4.50% | |
| 12.88 | 13.26 | 12.82 | 13.12 | +2.34% | |
| 12.81 | 12.84 | 12.59 | 12.82 | -0.47% | |
| 12.37 | 12.90 | 12.25 | 12.88 | +3.12% | |
| 12.36 | 12.75 | 12.32 | 12.49 | +1.22% | |
| 12.20 | 12.47 | 12.18 | 12.34 | +0.65% | |
| 12.05 | 12.29 | 12.04 | 12.26 | +0.66% | |
| 11.97 | 12.22 | 11.84 | 12.18 | +1.00% | |
| 11.87 | 12.09 | 11.87 | 12.06 | +0.92% | |
| 11.92 | 12.01 | 11.73 | 11.95 | +0.93% | |
| 12.10 | 12.33 | 11.76 | 11.84 | -3.19% | |
| 12.10 | 12.34 | 11.82 | 12.23 | +0.66% | |
| 11.84 | 12.40 | 11.82 | 12.15 | +2.97% | |
| 11.95 | 12.13 | 11.75 | 11.80 | -1.26% | |
| 11.99 | 12.07 | 11.71 | 11.95 | +0.17% | |
| 11.30 | 12.11 | 11.30 | 11.93 | +3.38% | |
| 11.25 | 11.82 | 10.87 | 11.54 | -0.35% | |
| 11.42 | 11.64 | 11.33 | 11.58 | +0.78% | |
| 11.50 | 11.54 | 11.29 | 11.49 | -0.17% | |
| 11.53 | 11.69 | 11.46 | 11.51 | +0.61% | |
| 11.31 | 11.55 | 11.27 | 11.44 | +0.88% | |
| 11.18 | 11.39 | 11.14 | 11.34 | +1.43% | |
| 11.52 | 11.55 | 11.03 | 11.18 | -4.53% | |
| 11.80 | 11.81 | 11.59 | 11.71 | +0.77% | |
| 11.45 | 11.79 | 11.39 | 11.62 | +1.57% | |
| 11.43 | 11.56 | 11.29 | 11.44 | -0.44% | |
| 11.54 | 11.63 | 11.41 | 11.49 | +1.41% | |
| 11.25 | 11.38 | 11.17 | 11.33 | +1.52% | |
| 11.02 | 11.28 | 11.02 | 11.16 | +2.10% | |
| 11.00 | 11.15 | 10.83 | 10.93 | -0.09% | |
| 10.58 | 11.01 | 10.58 | 10.94 | +3.21% | |
| 10.80 | 10.85 | 10.47 | 10.60 | -1.58% | |
| 10.95 | 11.08 | 10.54 | 10.77 | -2.53% | |
| 11.28 | 11.39 | 11.01 | 11.05 | +0.55% | |
| 10.76 | 11.10 | 10.75 | 10.99 | +1.20% | |
| 10.70 | 10.90 | 10.62 | 10.86 | +1.59% | |
| 10.49 | 10.70 | 10.34 | 10.69 | +0.75% | |
| 10.63 | 10.71 | 10.28 | 10.61 | +0.76% | |
| 10.33 | 10.64 | 10.17 | 10.53 | +3.54% | |
| 10.21 | 10.33 | 10.12 | 10.17 | +0.20% | |
| 10.52 | 10.52 | 10.07 | 10.15 | -4.61% | |
| 10.60 | 10.98 | 10.60 | 10.64 | -0.47% | |
| 10.77 | 10.91 | 10.62 | 10.69 | +0.56% | |
| 10.71 | 10.82 | 10.46 | 10.63 | -2.03% | |
| 10.60 | 10.90 | 10.56 | 10.85 | +4.23% | |
| 10.43 | 10.51 | 10.24 | 10.41 | -0.38% | |
| 10.28 | 10.48 | 10.13 | 10.45 | +0.87% | |
| 10.34 | 10.55 | 10.28 | 10.36 | -1.05% | |
| 10.35 | 10.74 | 10.35 | 10.47 | +0.87% | |
| 10.53 | 10.61 | 10.22 | 10.38 | -1.61% | |
| 10.60 | 10.69 | 10.44 | 10.55 | -1.31% | |
| 10.73 | 10.91 | 10.63 | 10.69 | -1.20% | |
| 10.81 | 10.99 | 10.61 | 10.82 | -0.28% | |
| 10.96 | 10.96 | 10.59 | 10.85 | -0.09% | |
| 10.71 | 10.92 | 10.50 | 10.86 | -0.28% | |
| 10.85 | 10.96 | 10.63 | 10.89 | -0.73% | |
| 10.55 | 11.00 | 10.55 | 10.97 | +4.18% | |
| 10.52 | 10.62 | 10.35 | 10.53 | +0.57% | |
| 10.23 | 10.64 | 10.16 | 10.47 | -0.10% | |
| 11.00 | 11.36 | 10.44 | 10.48 | -5.07% | |
| 11.42 | 11.42 | 10.74 | 11.04 | -2.90% | |
| 11.18 | 11.38 | 11.11 | 11.37 | +2.06% | |
| 10.92 | 11.15 | 10.57 | 11.14 | +2.77% | |
| 10.77 | 11.09 | 10.69 | 10.84 | +0.84% | |
| 11.30 | 11.33 | 10.67 | 10.75 | -5.54% | |
| 11.38 | 11.68 | 11.29 | 11.38 | 0.00% | |
| 11.19 | 11.39 | 11.02 | 11.38 | +1.70% | |
| 11.11 | 11.28 | 11.00 | 11.19 | +0.45% | |
| 11.20 | 11.25 | 10.91 | 11.14 | -0.89% | |
| 10.90 | 11.31 | 10.88 | 11.24 | +4.07% | |
| 11.05 | 11.07 | 10.46 | 10.80 | -1.64% | |
| 11.52 | 11.61 | 10.92 | 10.98 | -5.10% | |
| 11.46 | 11.76 | 11.46 | 11.57 | +1.94% | |
| 11.24 | 11.57 | 11.17 | 11.35 | +0.89% | |
| 10.74 | 11.28 | 10.64 | 11.25 | +5.24% | |
| 11.04 | 11.24 | 10.63 | 10.69 | -3.78% | |
| 11.10 | 11.26 | 10.17 | 11.11 | -0.80% | |
| 11.87 | 11.90 | 11.00 | 11.20 | -6.04% | |
| 11.74 | 12.21 | 11.54 | 11.92 | +1.19% | |
| 11.51 | 11.81 | 11.46 | 11.78 | +1.12% | |
| 11.62 | 11.67 | 11.26 | 11.65 | -0.26% | |
| 12.07 | 12.10 | 11.63 | 11.68 | -2.83% | |
| 12.03 | 12.14 | 11.72 | 12.02 | -0.08% | |
| 11.93 | 12.13 | 11.85 | 12.03 | +1.18% | |
| 12.22 | 12.36 | 11.88 | 11.89 | -3.18% | |
| 11.95 | 12.33 | 11.88 | 12.28 | +3.63% | |
| 11.63 | 11.87 | 11.52 | 11.85 | +2.60% | |
| 11.61 | 11.73 | 11.52 | 11.55 | -2.20% | |
| 12.47 | 12.53 | 11.75 | 11.81 | -5.29% | |
| 12.83 | 12.84 | 12.43 | 12.47 | -1.97% | |
| 12.92 | 13.04 | 12.67 | 12.72 | -1.47% | |
| 13.06 | 13.08 | 12.67 | 12.91 | -0.92% | |
| 13.00 | 13.11 | 12.86 | 13.03 | -0.53% | |
| 13.03 | 13.20 | 12.95 | 13.10 | +0.61% | |
| 13.08 | 13.09 | 12.82 | 13.02 | -1.14% | |
| 12.85 | 13.25 | 12.84 | 13.17 | +2.65% | |
| 12.78 | 12.93 | 12.66 | 12.83 | +0.55% | |
| 12.36 | 12.91 | 12.31 | 12.76 | +3.82% | |
| 12.89 | 12.96 | 12.21 | 12.29 | -4.28% | |
| 12.99 | 13.02 | 12.75 | 12.84 | -1.23% | |
| 12.91 | 13.05 | 12.86 | 13.00 | +0.39% | |
| 12.93 | 12.96 | 12.78 | 12.95 | +0.23% | |
| 12.78 | 13.02 | 12.73 | 12.92 | +1.17% | |
| 12.85 | 12.85 | 12.65 | 12.77 | -0.16% | |
| 12.73 | 12.85 | 12.62 | 12.79 | +0.24% | |
| 12.78 | 12.96 | 12.72 | 12.76 | -0.16% | |
| 12.68 | 12.91 | 12.68 | 12.78 | +0.31% | |
| 12.78 | 13.04 | 12.64 | 12.74 | +1.03% | |
| 12.80 | 13.08 | 12.53 | 12.61 | -1.56% | |
| 12.47 | 12.84 | 12.44 | 12.81 | +2.40% | |
| 12.94 | 12.97 | 12.27 | 12.51 | -3.47% | |
| 13.25 | 13.31 | 12.92 | 12.96 | -2.11% | |
| 13.19 | 13.46 | 13.05 | 13.24 | +0.38% | |
| 12.81 | 13.51 | 12.77 | 13.19 | +2.89% | |
| 12.39 | 12.92 | 12.39 | 12.82 | +2.97% | |
| 12.34 | 12.50 | 12.29 | 12.45 | +1.88% | |
| 12.33 | 12.60 | 12.16 | 12.22 | -0.89% | |
| 12.46 | 12.48 | 12.25 | 12.33 | -0.48% | |
| 12.34 | 12.55 | 12.28 | 12.39 | +0.41% | |
| 12.16 | 12.43 | 12.14 | 12.34 | +1.23% | |
| 12.08 | 12.30 | 12.05 | 12.19 | -0.08% | |
| 12.19 | 12.38 | 12.14 | 12.20 | +0.08% | |
| 12.15 | 12.28 | 12.04 | 12.19 | -0.25% | |
| 12.05 | 12.30 | 12.02 | 12.22 | +1.24% | |
| 11.99 | 12.23 | 11.84 | 12.07 | +0.67% | |
| 11.83 | 12.26 | 11.80 | 11.99 | +0.84% | |
| 12.25 | 12.33 | 11.87 | 11.89 | -1.74% | |
| 11.97 | 12.30 | 11.95 | 12.10 | +0.58% | |
| 11.95 | 12.25 | 11.88 | 12.03 | -0.08% | |
| 12.63 | 12.67 | 12.03 | 12.04 | -4.97% | |
| 12.41 | 12.73 | 12.19 | 12.67 | +0.96% | |
| 12.73 | 13.02 | 12.53 | 12.55 | -2.33% | |
| 12.89 | 13.00 | 12.58 | 12.85 | -0.39% | |
| 12.64 | 13.01 | 12.64 | 12.90 | +1.90% | |
| 12.45 | 12.92 | 12.17 | 12.66 | +3.43% | |
| 12.08 | 12.45 | 12.05 | 12.24 | +0.33% | |
| 13.42 | 13.42 | 12.07 | 12.20 | -1.29% | |
| 12.01 | 12.43 | 11.88 | 12.36 | +3.26% | |
| 12.08 | 12.18 | 11.62 | 11.97 | -3.00% | |
| 11.40 | 12.61 | 11.30 | 12.34 | +8.25% | |
| 12.28 | 12.38 | 11.00 | 11.40 | -26.50% | |
| 15.16 | 15.68 | 15.16 | 15.51 | +2.31% | |
| 16.10 | 16.10 | 15.04 | 15.16 | -5.49% | |
| 15.94 | 16.13 | 15.81 | 16.04 | +0.31% | |
| 16.18 | 16.18 | 15.96 | 15.99 | -0.06% | |
| 16.11 | 16.11 | 15.81 | 16.00 | +1.27% | |
| 15.74 | 15.89 | 15.70 | 15.80 | +0.32% | |
| 15.93 | 15.93 | 15.60 | 15.75 | -1.62% | |
| 15.42 | 16.05 | 15.37 | 16.01 | +3.49% | |
| 15.26 | 15.50 | 15.25 | 15.47 | +2.86% | |
| 15.28 | 15.43 | 15.04 | 15.04 | -2.08% | |
| 15.49 | 15.49 | 15.23 | 15.36 | -0.58% | |
| 15.47 | 15.60 | 15.18 | 15.45 | +0.98% | |
| 15.07 | 15.34 | 14.99 | 15.30 | +0.20% | |
| 15.33 | 15.36 | 14.95 | 15.27 | +1.39% | |
| 15.76 | 15.82 | 15.03 | 15.06 | -4.32% | |
| 15.57 | 15.78 | 15.38 | 15.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OSPN chart for longer ranges.