5 DAY PERFORMANCE
-19.56%
1 MONTH PERFORMANCE
-17.23%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
-15.09%
YEAR-TO-DATE PERFORMANCE
-15.42%
1 YEAR PERFORMANCE
-30.07%
OneSpan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.33 | $13.32 (-0.08%) | $13.57 | $13.00 | 552.14 K | $500.98 M |
| 06/18/2026 | $13.86 | $13.50 (-2.6%) | $13.86 | $13.31 | 836.10 K | $507.75 M |
| 06/17/2026 | $14.10 | $13.73 (-2.62%) | $14.27 | $13.69 | 463.52 K | $516.40 M |
| 06/16/2026 | $14.23 | $14.26 (0.21%) | $14.54 | $14.09 | 251.66 K | $536.33 M |
| 06/15/2026 | $14.48 | $14.23 (-1.73%) | $14.65 | $14.20 | 409.90 K | $535.20 M |
| 06/12/2026 | $14.27 | $14.33 (0.42%) | $14.51 | $14.02 | 333.90 K | $538.97 M |
| 06/11/2026 | $13.97 | $14.31 (2.43%) | $14.32 | $13.85 | 365.45 K | $538.21 M |
| 06/10/2026 | $13.75 | $14.13 (2.76%) | $14.37 | $13.67 | 479.24 K | $531.44 M |
| 06/09/2026 | $14.15 | $13.97 (-1.27%) | $14.25 | $13.51 | 510.90 K | $525.43 M |
| 06/08/2026 | $14.13 | $14.17 (0.28%) | $14.30 | $13.98 | 392.52 K | $532.95 M |
| 06/05/2026 | $14.70 | $14.15 (-3.74%) | $14.70 | $14.07 | 572.13 K | $532.20 M |
| 06/04/2026 | $14.42 | $14.72 (2.08%) | $14.78 | $14.22 | 609.70 K | $553.63 M |
| 06/03/2026 | $15.09 | $14.44 (-4.31%) | $15.27 | $14.32 | 706.03 K | $543.10 M |
| 06/02/2026 | $15.02 | $15.34 (2.13%) | $15.37 | $14.90 | 782.40 K | $576.95 M |
| 06/01/2026 | $14.82 | $15.54 (4.86%) | $15.71 | $14.80 | 1.06 M | $584.47 M |
| 05/29/2026 | $14.00 | $14.44 (3.14%) | $14.48 | $13.91 | 610.23 K | $543.10 M |
| 05/28/2026 | $13.61 | $13.91 (2.2%) | $13.93 | $13.57 | 447.34 K | $523.17 M |
| 05/27/2026 | $13.60 | $13.56 (-0.29%) | $13.70 | $13.46 | 523.06 K | $510.01 M |
| 05/26/2026 | $13.07 | $13.71 (4.9%) | $13.76 | $13.00 | 723.95 K | $515.65 M |
| 05/22/2026 | $12.88 | $13.12 (1.86%) | $13.26 | $12.82 | 628.04 K | $493.46 M |
| 05/21/2026 | $12.81 | $12.82 (0.08%) | $12.84 | $12.59 | 423.21 K | $482.17 M |
| 05/20/2026 | $12.37 | $12.88 (4.12%) | $12.90 | $12.25 | 477.25 K | $484.43 M |
| 05/19/2026 | $12.36 | $12.49 (1.05%) | $12.75 | $12.32 | 533.50 K | $469.76 M |
| 05/18/2026 | $12.20 | $12.34 (1.15%) | $12.47 | $12.18 | 411.10 K | $464.12 M |
| 05/15/2026 | $12.05 | $12.26 (1.74%) | $12.29 | $12.04 | 391.33 K | $461.11 M |
| 05/14/2026 | $11.97 | $12.18 (1.75%) | $12.22 | $11.84 | 357.54 K | $458.10 M |
| 05/13/2026 | $11.87 | $12.06 (1.6%) | $12.09 | $11.87 | 556.63 K | $453.59 M |
| 05/12/2026 | $11.92 | $11.95 (0.25%) | $12.01 | $11.73 | 529.71 K | $449.45 M |
| 05/11/2026 | $12.10 | $11.84 (-2.15%) | $12.33 | $11.76 | 570.48 K | $445.31 M |
| 05/08/2026 | $12.10 | $12.23 (1.07%) | $12.34 | $11.82 | 754.00 K | $459.98 M |
| 05/07/2026 | $11.84 | $12.15 (2.62%) | $12.40 | $11.82 | 576.74 K | $456.97 M |
| 05/06/2026 | $11.95 | $11.80 (-1.26%) | $12.13 | $11.75 | 649.40 K | $443.81 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 | $426.51 M |
| 04/23/2026 | $11.52 | $11.18 (-2.95%) | $11.55 | $11.03 | 437.33 K | $420.49 M |
| 04/22/2026 | $11.80 | $11.71 (-0.76%) | $11.81 | $11.59 | 334.65 K | $440.42 M |
| 04/21/2026 | $11.45 | $11.62 (1.48%) | $11.79 | $11.39 | 414.03 K | $437.04 M |
| 04/20/2026 | $11.43 | $11.44 (0.09%) | $11.56 | $11.29 | 461.82 K | $430.27 M |
| 04/17/2026 | $11.54 | $11.49 (-0.43%) | $11.63 | $11.41 | 665.94 K | $432.15 M |
| 04/16/2026 | $11.25 | $11.33 (0.71%) | $11.38 | $11.17 | 434.40 K | $426.13 M |
| 04/15/2026 | $11.02 | $11.16 (1.27%) | $11.28 | $11.02 | 397.90 K | $419.74 M |
| 04/14/2026 | $11.00 | $10.93 (-0.64%) | $11.15 | $10.83 | 317.63 K | $411.09 M |
| 04/13/2026 | $10.58 | $10.94 (3.4%) | $11.01 | $10.58 | 620.15 K | $411.46 M |
| 04/10/2026 | $10.80 | $10.60 (-1.85%) | $10.85 | $10.47 | 440.58 K | $398.68 M |
| 04/09/2026 | $10.95 | $10.77 (-1.64%) | $11.08 | $10.54 | 475.70 K | $405.07 M |
| 04/08/2026 | $11.28 | $11.05 (-2.04%) | $11.39 | $11.01 | 430.05 K | $415.60 M |
| 04/07/2026 | $10.76 | $10.99 (2.14%) | $11.10 | $10.75 | 520.80 K | $413.34 M |
| 04/06/2026 | $10.70 | $10.86 (1.5%) | $10.90 | $10.62 | 604.94 K | $408.46 M |
| 04/02/2026 | $10.49 | $10.69 (1.91%) | $10.70 | $10.34 | 364.02 K | $402.06 M |
| 04/01/2026 | $10.63 | $10.61 (-0.19%) | $10.71 | $10.28 | 461.60 K | $399.05 M |
| 03/31/2026 | $10.33 | $10.53 (1.94%) | $10.64 | $10.17 | 560.93 K | $396.04 M |
| 03/30/2026 | $10.21 | $10.17 (-0.39%) | $10.33 | $10.12 | 580.21 K | $382.50 M |
| 03/27/2026 | $10.52 | $10.15 (-3.52%) | $10.52 | $10.07 | 491.00 K | $381.75 M |
| 03/26/2026 | $10.60 | $10.64 (0.38%) | $10.98 | $10.60 | 500.00 K | $400.18 M |
| 03/25/2026 | $10.77 | $10.69 (-0.74%) | $10.91 | $10.62 | 461.40 K | $402.06 M |
| 03/24/2026 | $10.71 | $10.63 (-0.75%) | $10.82 | $10.46 | 610.00 K | $399.80 M |
| 03/23/2026 | $10.60 | $10.85 (2.36%) | $10.90 | $10.56 | 612.92 K | $408.08 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.
