5 DAY PERFORMANCE
+12.14%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
+25.08%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+87.31%
OneSpan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.00 | $15.76 (-1.5%) | $16.13 | $15.68 | 415,287 | $618.66 M |
| 03/11/2025 | $16.16 | $15.91 (-1.55%) | $16.55 | $15.72 | 412,000 | $617.88 M |
| 03/10/2025 | $16.26 | $16.12 (-0.86%) | $16.41 | $15.71 | 474,900 | $626.04 M |
| 03/07/2025 | $16.48 | $16.72 (1.46%) | $16.76 | $16.14 | 311,022 | $649.34 M |
| 03/06/2025 | $16.52 | $16.47 (-0.3%) | $16.83 | $16.30 | 410,507 | $639.63 M |
| 03/05/2025 | $16.44 | $16.67 (1.4%) | $16.84 | $16.05 | 821,900 | $647.40 M |
| 03/04/2025 | $16.11 | $16.54 (2.67%) | $16.75 | $15.77 | 575,974 | $642.35 M |
| 03/03/2025 | $16.20 | $16.42 (1.36%) | $16.83 | $16.01 | 611,406 | $637.69 M |
| 02/28/2025 | $15.75 | $16.04 (1.84%) | $16.20 | $14.55 | 740,013 | $622.93 M |
| 02/27/2025 | $16.72 | $16.22 (-2.99%) | $16.77 | $16.14 | 479,100 | $629.92 M |
| 02/26/2025 | $16.48 | $16.60 (0.73%) | $16.79 | $16.41 | 515,500 | $644.68 M |
| 02/25/2025 | $16.78 | $16.35 (-2.56%) | $17.10 | $16.32 | 589,373 | $634.97 M |
| 02/24/2025 | $17.24 | $17.04 (-1.16%) | $17.34 | $16.65 | 491,813 | $661.77 M |
| 02/21/2025 | $18.36 | $17.18 (-6.43%) | $18.53 | $16.97 | 573,200 | $664.78 M |
| 02/20/2025 | $18.78 | $18.23 (-2.93%) | $18.78 | $17.82 | 426,638 | $705.41 M |
| 02/19/2025 | $19.65 | $18.81 (-4.27%) | $19.75 | $18.31 | 469,594 | $727.85 M |
| 02/18/2025 | $20.26 | $19.80 (-2.27%) | $20.34 | $19.38 | 401,571 | $766.16 M |
| 02/14/2025 | $20.19 | $20.20 (0.05%) | $20.36 | $19.90 | 434,200 | $781.64 M |
| 02/13/2025 | $19.74 | $20.23 (2.48%) | $20.26 | $19.35 | 497,500 | $782.80 M |
| 02/12/2025 | $19.51 | $19.70 (0.97%) | $19.75 | $19.32 | 268,585 | $762.29 M |
| 02/11/2025 | $19.51 | $19.81 (1.54%) | $19.93 | $19.43 | 431,400 | $766.55 M |
| 02/10/2025 | $19.31 | $19.68 (1.92%) | $19.78 | $19.10 | 389,746 | $761.52 M |
| 02/07/2025 | $19.30 | $19.18 (-0.62%) | $19.51 | $18.95 | 280,000 | $742.17 M |
| 02/06/2025 | $19.42 | $19.14 (-1.44%) | $19.67 | $18.98 | 355,200 | $740.62 M |
| 02/05/2025 | $19.09 | $19.35 (1.36%) | $19.37 | $18.63 | 431,246 | $748.75 M |
| 02/04/2025 | $18.31 | $19.06 (4.1%) | $19.08 | $18.21 | 349,521 | $737.53 M |
| 02/03/2025 | $18.71 | $18.36 (-1.87%) | $19.05 | $18.34 | 418,430 | $710.44 M |
| 01/31/2025 | $19.58 | $19.24 (-1.74%) | $19.74 | $19.05 | 498,800 | $744.49 M |
| 01/30/2025 | $19.27 | $19.59 (1.66%) | $19.88 | $19.27 | 314,257 | $758.04 M |
| 01/29/2025 | $20.04 | $19.32 (-3.59%) | $20.16 | $19.12 | 308,600 | $747.59 M |
| 01/28/2025 | $18.61 | $19.93 (7.09%) | $19.95 | $18.44 | 681,015 | $771.19 M |
| 01/27/2025 | $18.85 | $18.57 (-1.49%) | $19.27 | $18.27 | 441,646 | $718.57 M |
| 01/24/2025 | $19.82 | $19.40 (-2.12%) | $19.99 | $19.37 | 331,200 | $750.68 M |
| 01/23/2025 | $19.00 | $19.71 (3.74%) | $19.86 | $18.85 | 468,626 | $762.68 M |
| 01/22/2025 | $18.86 | $19.09 (1.22%) | $19.33 | $18.86 | 455,300 | $738.69 M |
| 01/21/2025 | $19.01 | $18.92 (-0.47%) | $19.06 | $18.63 | 625,800 | $732.11 M |
| 01/17/2025 | $19.27 | $18.93 (-1.76%) | $19.29 | $18.83 | 394,700 | $732.50 M |
| 01/16/2025 | $19.17 | $19.07 (-0.52%) | $19.42 | $19.00 | 256,119 | $737.91 M |
| 01/15/2025 | $19.17 | $19.16 (-0.05%) | $19.27 | $18.91 | 296,700 | $741.40 M |
| 01/14/2025 | $18.70 | $18.83 (0.7%) | $19.09 | $18.57 | 238,520 | $728.63 M |
| 01/13/2025 | $18.19 | $18.49 (1.65%) | $18.55 | $18.16 | 357,535 | $715.47 M |
| 01/10/2025 | $18.10 | $18.28 (0.99%) | $18.36 | $18.01 | 259,400 | $707.34 M |
| 01/08/2025 | $18.34 | $18.50 (0.87%) | $18.59 | $18.08 | 237,300 | $715.86 M |
| 01/07/2025 | $18.79 | $18.47 (-1.7%) | $18.92 | $18.01 | 400,330 | $714.70 M |
| 01/06/2025 | $19.18 | $18.75 (-2.24%) | $19.42 | $18.73 | 352,550 | $725.53 M |
| 01/03/2025 | $18.96 | $19.14 (0.95%) | $19.25 | $18.74 | 258,905 | $740.62 M |
| 01/02/2025 | $18.82 | $18.84 (0.11%) | $19.19 | $18.52 | 321,411 | $729.01 M |
| 12/31/2024 | $18.87 | $18.54 (-1.75%) | $18.95 | $18.39 | 230,000 | $717.41 M |
| 12/30/2024 | $18.59 | $18.76 (0.91%) | $18.92 | $18.36 | 250,432 | $725.92 M |
| 12/27/2024 | $18.84 | $18.78 (-0.32%) | $18.86 | $18.26 | 308,400 | $726.69 M |
| 12/26/2024 | $18.31 | $18.96 (3.55%) | $18.97 | $18.20 | 282,705 | $733.66 M |
| 12/24/2024 | $18.52 | $18.39 (-0.7%) | $18.60 | $18.10 | 112,447 | $711.60 M |
| 12/23/2024 | $18.30 | $18.41 (0.6%) | $18.64 | $18.23 | 278,758 | $712.37 M |
| 12/20/2024 | $17.75 | $18.25 (2.82%) | $18.54 | $17.52 | 854,600 | $706.18 M |
| 12/19/2024 | $18.29 | $18.08 (-1.15%) | $18.72 | $18.04 | 306,937 | $699.61 M |
| 12/18/2024 | $19.36 | $18.02 (-6.92%) | $19.52 | $17.84 | 405,810 | $697.28 M |
| 12/17/2024 | $19.30 | $19.27 (-0.16%) | $19.54 | $19.18 | 408,713 | $745.65 M |
| 12/16/2024 | $18.42 | $19.38 (5.21%) | $19.58 | $18.04 | 600,804 | $749.91 M |
| 12/13/2024 | $19.10 | $18.06 (-5.45%) | $19.10 | $18.03 | 326,300 | $698.83 M |
| 12/12/2024 | $18.75 | $19.13 (2.03%) | $19.28 | $18.72 | 392,305 | $740.24 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.
