5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-3.47%
6 MONTH PERFORMANCE
-10.98%
YEAR-TO-DATE PERFORMANCE
-15.42%
1 YEAR PERFORMANCE
-29.62%
OneSpan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.86 | $12.06 (1.69%) | $12.13 | $11.75 | 257.97 K | $451.69 M |
| 05/05/2026 | $11.99 | $11.95 (-0.33%) | $12.07 | $11.71 | 552.10 K | $449.45 M |
| 05/04/2026 | $11.30 | $11.93 (5.58%) | $12.11 | $11.30 | 673.61 K | $448.70 M |
| 05/01/2026 | $11.25 | $11.54 (2.58%) | $11.82 | $10.87 | 1.18 M | $434.03 M |
| 04/30/2026 | $11.42 | $11.58 (1.4%) | $11.64 | $11.33 | 433.32 K | $435.54 M |
| 04/29/2026 | $11.50 | $11.49 (-0.09%) | $11.54 | $11.29 | 346.35 K | $432.15 M |
| 04/28/2026 | $11.53 | $11.51 (-0.17%) | $11.69 | $11.46 | 304.90 K | $432.90 M |
| 04/27/2026 | $11.31 | $11.44 (1.15%) | $11.55 | $11.27 | 320.93 K | $430.27 M |
| 04/24/2026 | $11.18 | $11.34 (1.43%) | $11.39 | $11.14 | 388.25 K | $429.76 M |
| 04/23/2026 | $11.52 | $11.18 (-2.95%) | $11.55 | $11.03 | 437.33 K | $423.70 M |
| 04/22/2026 | $11.80 | $11.71 (-0.76%) | $11.81 | $11.59 | 334.65 K | $443.79 M |
| 04/21/2026 | $11.45 | $11.62 (1.48%) | $11.79 | $11.39 | 414.03 K | $440.37 M |
| 04/20/2026 | $11.43 | $11.44 (0.09%) | $11.56 | $11.29 | 461.82 K | $433.55 M |
| 04/17/2026 | $11.54 | $11.49 (-0.43%) | $11.63 | $11.41 | 665.94 K | $435.45 M |
| 04/16/2026 | $11.25 | $11.33 (0.71%) | $11.38 | $11.17 | 434.40 K | $429.38 M |
| 04/15/2026 | $11.02 | $11.16 (1.27%) | $11.28 | $11.02 | 397.90 K | $422.94 M |
| 04/14/2026 | $11.00 | $10.93 (-0.64%) | $11.15 | $10.83 | 317.63 K | $414.23 M |
| 04/13/2026 | $10.58 | $10.94 (3.4%) | $11.01 | $10.58 | 620.15 K | $414.60 M |
| 04/10/2026 | $10.80 | $10.60 (-1.85%) | $10.85 | $10.47 | 440.58 K | $401.72 M |
| 04/09/2026 | $10.95 | $10.77 (-1.64%) | $11.08 | $10.54 | 475.70 K | $408.16 M |
| 04/08/2026 | $11.28 | $11.05 (-2.04%) | $11.39 | $11.01 | 430.05 K | $418.77 M |
| 04/07/2026 | $10.76 | $10.99 (2.14%) | $11.10 | $10.75 | 520.80 K | $416.50 M |
| 04/06/2026 | $10.70 | $10.86 (1.5%) | $10.90 | $10.62 | 604.94 K | $411.57 M |
| 04/02/2026 | $10.49 | $10.69 (1.91%) | $10.70 | $10.34 | 364.02 K | $405.13 M |
| 04/01/2026 | $10.63 | $10.61 (-0.19%) | $10.71 | $10.28 | 461.60 K | $402.10 M |
| 03/31/2026 | $10.33 | $10.53 (1.94%) | $10.64 | $10.17 | 560.93 K | $399.07 M |
| 03/30/2026 | $10.21 | $10.17 (-0.39%) | $10.33 | $10.12 | 580.21 K | $385.42 M |
| 03/27/2026 | $10.52 | $10.15 (-3.52%) | $10.52 | $10.07 | 491.00 K | $384.66 M |
| 03/26/2026 | $10.60 | $10.64 (0.38%) | $10.98 | $10.60 | 500.00 K | $403.23 M |
| 03/25/2026 | $10.77 | $10.69 (-0.74%) | $10.91 | $10.62 | 461.40 K | $405.13 M |
| 03/24/2026 | $10.71 | $10.63 (-0.75%) | $10.82 | $10.46 | 610.00 K | $402.86 M |
| 03/23/2026 | $10.60 | $10.85 (2.36%) | $10.90 | $10.56 | 612.92 K | $411.19 M |
| 03/20/2026 | $10.43 | $10.41 (-0.19%) | $10.51 | $10.24 | 3.50 M | $394.52 M |
| 03/19/2026 | $10.28 | $10.45 (1.65%) | $10.48 | $10.13 | 769.14 K | $396.03 M |
| 03/18/2026 | $10.34 | $10.36 (0.19%) | $10.55 | $10.28 | 701.33 K | $392.62 M |
| 03/17/2026 | $10.35 | $10.47 (1.16%) | $10.74 | $10.35 | 737.00 K | $396.79 M |
| 03/16/2026 | $10.53 | $10.38 (-1.42%) | $10.61 | $10.22 | 797.41 K | $393.38 M |
| 03/13/2026 | $10.60 | $10.55 (-0.47%) | $10.69 | $10.44 | 532.50 K | $399.82 M |
| 03/12/2026 | $10.73 | $10.69 (-0.37%) | $10.91 | $10.63 | 602.04 K | $405.13 M |
| 03/11/2026 | $10.81 | $10.82 (0.09%) | $10.99 | $10.61 | 472.00 K | $410.06 M |
| 03/10/2026 | $10.96 | $10.85 (-1%) | $10.96 | $10.59 | 518.71 K | $411.19 M |
| 03/09/2026 | $10.71 | $10.86 (1.4%) | $10.92 | $10.50 | 597.50 K | $411.57 M |
| 03/06/2026 | $10.85 | $10.89 (0.37%) | $10.96 | $10.63 | 773.80 K | $412.71 M |
| 03/05/2026 | $10.55 | $10.97 (3.98%) | $11.00 | $10.55 | 897.61 K | $415.74 M |
| 03/04/2026 | $10.52 | $10.53 (0.1%) | $10.62 | $10.35 | 931.40 K | $399.07 M |
| 03/03/2026 | $10.23 | $10.47 (2.35%) | $10.64 | $10.16 | 1.01 M | $396.79 M |
| 03/02/2026 | $11.00 | $10.48 (-4.73%) | $11.36 | $10.44 | 1.07 M | $397.17 M |
| 02/27/2026 | $11.42 | $11.04 (-3.33%) | $11.42 | $10.74 | 1.75 M | $418.39 M |
| 02/26/2026 | $11.18 | $11.37 (1.7%) | $11.38 | $11.11 | 414.36 K | $430.90 M |
| 02/25/2026 | $10.92 | $11.14 (2.01%) | $11.15 | $10.57 | 280.60 K | $422.18 M |
| 02/24/2026 | $10.77 | $10.84 (0.65%) | $11.09 | $10.69 | 519.18 K | $410.81 M |
| 02/23/2026 | $11.30 | $10.75 (-4.87%) | $11.33 | $10.67 | 453.30 K | $407.40 M |
| 02/20/2026 | $11.38 | $11.38 (0%) | $11.68 | $11.29 | 434.20 K | $433.99 M |
| 02/19/2026 | $11.19 | $11.38 (1.7%) | $11.39 | $11.02 | 502.81 K | $433.99 M |
| 02/18/2026 | $11.11 | $11.19 (0.72%) | $11.28 | $11.00 | 509.20 K | $426.74 M |
| 02/17/2026 | $11.20 | $11.14 (-0.54%) | $11.25 | $10.91 | 442.24 K | $424.84 M |
| 02/13/2026 | $10.90 | $11.24 (3.12%) | $11.31 | $10.88 | 532.80 K | $428.65 M |
| 02/12/2026 | $11.05 | $10.80 (-2.26%) | $11.07 | $10.46 | 694.05 K | $411.87 M |
| 02/11/2026 | $11.52 | $10.98 (-4.69%) | $11.61 | $10.92 | 1.23 M | $418.73 M |
| 02/10/2026 | $11.46 | $11.57 (0.96%) | $11.76 | $11.46 | 625.64 K | $441.23 M |
| 02/09/2026 | $11.24 | $11.35 (0.98%) | $11.57 | $11.17 | 969.12 K | $432.84 M |
| 02/06/2026 | $10.74 | $11.25 (4.75%) | $11.28 | $10.64 | 1.34 M | $429.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
