NASDAQ:OSPN | Historical Stock Price | OneSpan Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.27$3.11$7.58$18.49$45.101998-05-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$6.62$6.62241,500——
2004-12-30$6.47$6.47303,600——
2004-12-29$6.61$6.61305,300——
2004-12-28$6.68$6.68390,600——
2004-12-27$6.59$6.59690,600——
2004-12-23$6.24$6.241,121,100——
2004-12-22$5.68$5.68617,600——
2004-12-21$5.87$5.87799,700——
2004-12-20$6.36$6.36517,000——
2004-12-17$6.40$6.40747,000——
2004-12-16$6.48$6.483,174,700——
2004-12-15$6.00$6.00765,800——
2004-12-14$5.86$5.861,282,400——
2004-12-13$5.85$5.851,138,200——
2004-12-10$5.50$5.50418,800——
2004-12-09$5.72$5.72718,300——
2004-12-08$5.18$5.18852,800——
2004-12-07$5.00$5.001,060,400——
2004-12-06$5.48$5.48618,900——
2004-12-03$5.63$5.63812,100——
2004-12-02$5.72$5.72565,400——
2004-12-01$5.64$5.641,796,000——
2004-11-30$5.62$5.62989,300——
2004-11-29$5.44$5.442,485,500——
2004-11-26$6.04$6.045,548,600——
2004-11-24$5.18$5.182,722,800——
2004-11-23$4.25$4.25700,600——
2004-11-22$3.95$3.95222,800——
2004-11-19$3.80$3.80228,200——
2004-11-18$3.67$3.67677,300——
2004-11-17$3.97$3.97246,900——
2004-11-16$4.00$4.00300,700——
2004-11-15$4.14$4.14327,400——
2004-11-12$4.05$4.05603,200——
2004-11-11$4.11$4.11601,100——
2004-11-10$4.00$4.001,289,000——
2004-11-09$3.98$3.98948,200——
2004-11-08$3.60$3.60513,400——
2004-11-05$3.50$3.50742,500——
2004-11-04$3.40$3.40337,000——
2004-11-03$3.42$3.42796,700——
2004-11-02$3.31$3.31510,800——
2004-11-01$3.19$3.19391,600——
2004-10-29$3.21$3.21526,300——
2004-10-28$3.25$3.251,634,800——
2004-10-27$2.97$2.97589,600——
2004-10-26$2.96$2.96795,800——
2004-10-25$2.94$2.94439,400——
2004-10-22$2.84$2.84529,200——
2004-10-21$2.95$2.951,483,100——
2004-10-20$2.53$2.53149,000——
2004-10-19$2.40$2.4072,300——
2004-10-18$2.50$2.50115,300——
2004-10-15$2.52$2.52163,000——
2004-10-14$2.50$2.5084,400——
2004-10-13$2.60$2.60174,300——
2004-10-12$2.61$2.61156,800——
2004-10-11$2.54$2.5488,700——
2004-10-08$2.47$2.4779,600——
2004-10-07$2.52$2.52178,300——
2004-10-06$2.46$2.46350,200——
2004-10-05$2.58$2.58253,700——
2004-10-04$2.33$2.33245,800——
2004-10-01$2.27$2.2752,200——
2004-09-30$2.17$2.1794,600——
2004-09-29$2.15$2.1534,900——
2004-09-28$2.15$2.15114,700——
2004-09-27$2.18$2.1833,800——
2004-09-24$2.23$2.2360,600——
2004-09-23$2.22$2.2256,900——
2004-09-22$2.18$2.18107,500——
2004-09-21$2.25$2.25209,500——
2004-09-20$2.09$2.0960,600——
2004-09-17$2.09$2.0921,900——
2004-09-16$2.09$2.0944,900——
2004-09-15$2.14$2.1441,100——
2004-09-14$2.13$2.13133,300——
2004-09-13$1.95$1.9532,800——
2004-09-10$1.95$1.9530,800——
2004-09-09$1.96$1.9664,700——
2004-09-08$1.94$1.9430,400——
2004-09-07$1.94$1.9418,200——
2004-09-03$1.95$1.9533,500——
2004-09-02$2.01$2.01145,500——
2004-09-01$1.92$1.9225,400——
2004-08-31$1.92$1.9245,600——
2004-08-30$1.90$1.9025,400——
2004-08-27$1.90$1.9030,000——
2004-08-26$1.92$1.9220,700——
2004-08-25$1.90$1.9064,000——
2004-08-24$1.94$1.9448,300——
2004-08-23$1.90$1.9050,500——
2004-08-20$1.92$1.9243,400——
2004-08-19$1.93$1.9325,400——
2004-08-18$1.89$1.8945,500——
2004-08-17$1.92$1.9227,900——
2004-08-16$1.92$1.9245,900——
2004-08-13$1.91$1.9161,400——
2004-08-12$1.91$1.9154,500——
2004-08-11$1.90$1.9061,400——
2004-08-10$1.92$1.9246,400——
2004-08-09$1.90$1.9054,700——
2004-08-06$1.92$1.9229,900——
2004-08-05$1.99$1.9941,500——
2004-08-04$1.95$1.9542,100——
2004-08-03$1.98$1.9863,900——
2004-08-02$2.06$2.0676,500——
2004-07-30$2.06$2.0689,500——
2004-07-29$2.04$2.0484,600——
2004-07-28$2.10$2.1037,000——
2004-07-27$2.08$2.0851,800——
2004-07-26$2.12$2.1246,800——
2004-07-23$2.15$2.1588,700——
2004-07-22$2.27$2.27125,000——
2004-07-21$2.30$2.30136,200——
2004-07-20$2.20$2.2060,700——
2004-07-19$2.11$2.1125,600——
2004-07-16$2.09$2.0997,700——
2004-07-15$2.09$2.0938,300——
2004-07-14$2.11$2.1194,500——
2004-07-13$2.13$2.1341,000——
2004-07-12$2.09$2.0950,400——
2004-07-09$2.12$2.1265,200——
2004-07-08$2.11$2.1111,000——
2004-07-07$2.13$2.13103,900——
2004-07-06$2.10$2.10131,900——
2004-07-02$2.07$2.0769,200——
2004-07-01$2.15$2.15115,700——
2004-06-30$2.15$2.15202,800——
2004-06-29$2.24$2.24285,600——
2004-06-28$2.25$2.25405,400——
2004-06-25$2.27$2.2753,500——
2004-06-24$2.26$2.2650,100——
2004-06-23$2.24$2.24163,100——
2004-06-22$2.28$2.2829,000——
2004-06-21$2.21$2.2139,500——
2004-06-18$2.24$2.24122,800——
2004-06-17$2.31$2.31162,700——
2004-06-16$2.44$2.44167,300——
2004-06-15$2.26$2.26296,800——
2004-06-14$2.09$2.0966,400——
2004-06-10$2.20$2.2046,800——
2004-06-09$2.20$2.2083,200——
2004-06-08$2.30$2.30136,000——
2004-06-07$2.30$2.3079,600——
2004-06-04$2.30$2.30143,500——
2004-06-03$2.36$2.36311,100——
2004-06-02$2.13$2.1375,800——
2004-06-01$2.08$2.08138,300——
2004-05-28$2.08$2.0838,100——
2004-05-27$2.03$2.0396,200——
2004-05-26$2.03$2.03156,700——
2004-05-25$2.04$2.04143,300——
2004-05-24$2.10$2.1068,600——
2004-05-21$2.11$2.1194,000——
2004-05-20$2.06$2.06143,700——
2004-05-19$2.15$2.1586,100——
2004-05-18$2.30$2.30100,400——
2004-05-17$2.27$2.2757,000——
2004-05-14$2.18$2.1861,300——
2004-05-13$2.20$2.2053,400——
2004-05-12$2.15$2.15137,200——
2004-05-11$2.24$2.2457,700——
2004-05-10$2.18$2.18176,600——
2004-05-07$2.30$2.3077,300——
2004-05-06$2.27$2.27154,200——
2004-05-05$2.37$2.3792,700——
2004-05-04$2.32$2.32181,600——
2004-05-03$2.29$2.29426,200——
2004-04-30$2.50$2.50110,100——
2004-04-29$2.55$2.55276,700——
2004-04-28$2.75$2.75171,200——
2004-04-27$2.88$2.88274,000——
2004-04-26$2.90$2.90755,400——
2004-04-23$3.00$3.003,794,700——
2004-04-22$2.63$2.63477,200——
2004-04-21$2.44$2.4484,000——
2004-04-20$2.40$2.40138,800——
2004-04-19$2.48$2.48129,200——
2004-04-16$2.44$2.44133,900——
2004-04-15$2.37$2.37181,800——
2004-04-14$2.50$2.50306,500——
2004-04-13$2.59$2.59750,300——
2004-04-12$3.00$3.001,073,100——
2004-04-08$2.47$2.47800,200——
2004-04-07$2.14$2.1420,400——
2004-04-06$2.14$2.1439,900——
2004-04-05$2.14$2.1466,600——
2004-04-02$2.17$2.1784,000——
2004-04-01$2.15$2.1552,000——
2004-03-31$2.10$2.1033,700——
2004-03-30$2.12$2.1229,800——
2004-03-29$2.10$2.1022,100——
2004-03-26$2.14$2.1451,300——
2004-03-25$2.15$2.15114,600——
2004-03-24$2.00$2.00285,500——
2004-03-23$2.00$2.00140,400——
2004-03-22$1.88$1.88169,900——
2004-03-19$2.01$2.0136,400——
2004-03-18$2.05$2.0528,700——
2004-03-17$2.05$2.0536,600——
2004-03-16$2.11$2.1137,600——
2004-03-15$2.12$2.1259,700——
2004-03-12$2.19$2.1977,600——
2004-03-11$2.14$2.14155,100——
2004-03-10$2.11$2.11140,900——
2004-03-09$2.25$2.2520,600——
2004-03-08$2.22$2.2260,500——
2004-03-05$2.35$2.3517,400——
2004-03-04$2.37$2.3725,100——
2004-03-03$2.29$2.2974,400——
2004-03-02$2.30$2.30157,000——
2004-03-01$2.30$2.3045,800——
2004-02-27$2.30$2.3091,100——
2004-02-26$2.29$2.2921,900——
2004-02-25$2.33$2.3347,400——
2004-02-24$2.22$2.2220,900——
2004-02-23$2.31$2.3159,900——
2004-02-20$2.30$2.30127,000——
2004-02-19$2.34$2.3495,500——
2004-02-18$2.30$2.30103,400——
2004-02-17$2.28$2.28309,500——
2004-02-13$2.16$2.16395,700——
2004-02-12$2.30$2.30266,100——
2004-02-11$2.40$2.40107,600——
2004-02-10$2.43$2.4379,500——
2004-02-09$2.43$2.4363,200——
2004-02-06$2.51$2.51136,500——
2004-02-05$2.50$2.50103,100——
2004-02-04$2.45$2.45107,700——
2004-02-03$2.45$2.45156,300——
2004-02-02$2.50$2.50102,800——
2004-01-30$2.47$2.47117,100——
2004-01-29$2.62$2.62226,600——
2004-01-28$2.70$2.7078,100——
2004-01-27$2.78$2.78130,000——
2004-01-26$2.83$2.8360,200——
2004-01-23$2.86$2.8699,700——
2004-01-22$2.88$2.88176,500——
2004-01-21$2.90$2.90656,600——
2004-01-20$2.55$2.55224,200——
2004-01-16$2.48$2.48162,100——
2004-01-15$2.45$2.4595,600——
2004-01-14$2.45$2.45106,400——
2004-01-13$2.45$2.45108,700——
2004-01-12$2.45$2.4576,400——
2004-01-09$2.40$2.40150,200——
2004-01-08$2.53$2.53222,100——
2004-01-07$2.46$2.46312,500——
2004-01-06$2.27$2.27156,900——
2004-01-05$2.24$2.24169,800——
2004-01-02$2.31$2.31175,900——