5 DAY PERFORMANCE
+27.36%
1 MONTH PERFORMANCE
+28.92%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
-14.89%
1 YEAR PERFORMANCE
-15.43%
OneSpan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.33 | $12.22 (-0.89%) | $12.60 | $12.16 | 766.13 K | $466.02 M |
| 12/04/2025 | $12.46 | $12.33 (-1.04%) | $12.48 | $12.25 | 595.94 K | $470.22 M |
| 12/03/2025 | $12.34 | $12.39 (0.41%) | $12.55 | $12.28 | 457.53 K | $472.51 M |
| 12/02/2025 | $12.16 | $12.34 (1.48%) | $12.43 | $12.14 | 402.80 K | $470.60 M |
| 12/01/2025 | $12.08 | $12.19 (0.91%) | $12.30 | $12.05 | 484.13 K | $464.88 M |
| 11/28/2025 | $12.19 | $12.20 (0.08%) | $12.38 | $12.14 | 271.60 K | $465.26 M |
| 11/26/2025 | $12.15 | $12.19 (0.33%) | $12.28 | $12.04 | 469.70 K | $464.88 M |
| 11/25/2025 | $12.05 | $12.22 (1.41%) | $12.30 | $12.02 | 478.10 K | $466.02 M |
| 11/24/2025 | $11.99 | $12.07 (0.67%) | $12.23 | $11.84 | 651.20 K | $460.30 M |
| 11/21/2025 | $11.83 | $11.99 (1.35%) | $12.26 | $11.80 | 874.72 K | $457.25 M |
| 11/20/2025 | $12.25 | $11.89 (-2.94%) | $12.33 | $11.87 | 753.60 K | $453.44 M |
| 11/19/2025 | $11.97 | $12.10 (1.09%) | $12.30 | $11.95 | 627.20 K | $461.45 M |
| 11/18/2025 | $11.95 | $12.03 (0.67%) | $12.25 | $11.88 | 659.60 K | $458.78 M |
| 11/17/2025 | $12.63 | $12.04 (-4.67%) | $12.67 | $12.03 | 709.44 K | $459.16 M |
| 11/14/2025 | $12.41 | $12.67 (2.1%) | $12.73 | $12.19 | 1.29 M | $483.18 M |
| 11/13/2025 | $12.73 | $12.55 (-1.41%) | $13.02 | $12.53 | 412.53 K | $478.61 M |
| 11/12/2025 | $12.89 | $12.85 (-0.31%) | $13.00 | $12.58 | 430.16 K | $490.05 M |
| 11/11/2025 | $12.64 | $12.90 (2.06%) | $13.01 | $12.64 | 486.70 K | $491.95 M |
| 11/10/2025 | $12.45 | $12.66 (1.69%) | $12.92 | $12.17 | 1.02 M | $482.80 M |
| 11/07/2025 | $12.08 | $12.24 (1.32%) | $12.45 | $12.05 | 500.75 K | $466.78 M |
| 11/06/2025 | $13.42 | $12.20 (-9.09%) | $13.42 | $12.07 | 600.25 K | $465.26 M |
| 11/05/2025 | $12.01 | $12.36 (2.91%) | $12.43 | $11.88 | 767.81 K | $471.36 M |
| 11/04/2025 | $12.08 | $11.97 (-0.91%) | $12.18 | $11.62 | 959.84 K | $456.49 M |
| 11/03/2025 | $11.40 | $12.34 (8.25%) | $12.61 | $11.30 | 1.48 M | $470.60 M |
| 10/31/2025 | $12.28 | $11.40 (-7.17%) | $12.38 | $11.00 | 2.00 M | $434.75 M |
| 10/30/2025 | $15.16 | $15.51 (2.31%) | $15.68 | $15.16 | 382.33 K | $591.49 M |
| 10/29/2025 | $16.10 | $15.16 (-5.84%) | $16.10 | $15.04 | 355.60 K | $578.14 M |
| 10/28/2025 | $15.94 | $16.04 (0.63%) | $16.13 | $15.81 | 237.13 K | $611.70 M |
| 10/27/2025 | $16.18 | $15.99 (-1.17%) | $16.18 | $15.96 | 269.73 K | $609.79 M |
| 10/24/2025 | $16.11 | $16.00 (-0.68%) | $16.11 | $15.81 | 321.60 K | $611.28 M |
| 10/23/2025 | $15.74 | $15.80 (0.38%) | $15.89 | $15.70 | 199.20 K | $603.64 M |
| 10/22/2025 | $15.93 | $15.75 (-1.13%) | $15.93 | $15.60 | 361.05 K | $601.73 M |
| 10/21/2025 | $15.42 | $16.01 (3.83%) | $16.05 | $15.37 | 315.60 K | $611.66 M |
| 10/20/2025 | $15.26 | $15.47 (1.38%) | $15.50 | $15.25 | 212.80 K | $591.03 M |
| 10/17/2025 | $15.28 | $15.04 (-1.57%) | $15.43 | $15.04 | 298.20 K | $574.60 M |
| 10/16/2025 | $15.49 | $15.36 (-0.84%) | $15.49 | $15.23 | 204.00 K | $586.83 M |
| 10/15/2025 | $15.47 | $15.45 (-0.13%) | $15.60 | $15.18 | 299.70 K | $590.27 M |
| 10/14/2025 | $15.07 | $15.30 (1.53%) | $15.34 | $14.99 | 331.41 K | $584.54 M |
| 10/13/2025 | $15.33 | $15.27 (-0.39%) | $15.36 | $14.95 | 293.03 K | $583.39 M |
| 10/10/2025 | $15.76 | $15.06 (-4.44%) | $15.82 | $15.03 | 197.34 K | $575.37 M |
| 10/09/2025 | $15.57 | $15.74 (1.09%) | $15.78 | $15.38 | 174.54 K | $601.35 M |
| 10/08/2025 | $15.79 | $15.68 (-0.7%) | $15.82 | $15.59 | 207.40 K | $599.05 M |
| 10/07/2025 | $16.34 | $15.75 (-3.61%) | $16.44 | $15.69 | 249.60 K | $601.73 M |
| 10/06/2025 | $15.80 | $16.23 (2.72%) | $16.32 | $15.75 | 255.93 K | $620.07 M |
| 10/03/2025 | $15.72 | $15.78 (0.38%) | $15.92 | $15.63 | 194.36 K | $602.87 M |
| 10/02/2025 | $15.71 | $15.58 (-0.83%) | $15.73 | $15.47 | 280.90 K | $595.23 M |
| 10/01/2025 | $15.75 | $15.64 (-0.7%) | $15.80 | $15.43 | 315.15 K | $597.53 M |
| 09/30/2025 | $15.95 | $15.89 (-0.38%) | $15.97 | $15.63 | 382.30 K | $607.08 M |
| 09/29/2025 | $16.41 | $15.93 (-2.93%) | $16.41 | $15.81 | 295.41 K | $608.61 M |
| 09/26/2025 | $15.98 | $16.30 (2%) | $16.35 | $15.98 | 278.01 K | $622.74 M |
| 09/25/2025 | $15.97 | $15.99 (0.13%) | $16.02 | $15.75 | 313.90 K | $610.90 M |
| 09/24/2025 | $16.00 | $16.12 (0.75%) | $16.17 | $15.85 | 335.45 K | $615.86 M |
| 09/23/2025 | $15.81 | $15.96 (0.95%) | $16.14 | $15.78 | 316.80 K | $609.75 M |
| 09/22/2025 | $15.68 | $15.77 (0.57%) | $15.89 | $15.54 | 310.50 K | $602.49 M |
| 09/19/2025 | $16.32 | $15.71 (-3.74%) | $16.32 | $15.61 | 1.25 M | $600.20 M |
| 09/18/2025 | $15.96 | $16.32 (2.26%) | $16.32 | $15.86 | 521.00 K | $623.51 M |
| 09/17/2025 | $15.69 | $15.79 (0.64%) | $16.04 | $15.67 | 348.75 K | $603.26 M |
| 09/16/2025 | $15.46 | $15.61 (0.97%) | $15.62 | $15.27 | 327.95 K | $596.38 M |
| 09/15/2025 | $15.34 | $15.54 (1.3%) | $15.79 | $15.34 | 609.15 K | $593.71 M |
| 09/12/2025 | $15.42 | $15.33 (-0.58%) | $15.47 | $15.21 | 244.50 K | $585.68 M |
| 09/11/2025 | $15.08 | $15.41 (2.19%) | $15.46 | $15.06 | 327.45 K | $588.74 M |
| 09/10/2025 | $15.36 | $15.08 (-1.82%) | $15.44 | $15.02 | 399.54 K | $576.13 M |
| 09/09/2025 | $15.53 | $15.36 (-1.09%) | $15.62 | $15.34 | 554.70 K | $586.83 M |
| 09/08/2025 | $15.29 | $15.60 (2.03%) | $15.67 | $15.23 | 359.01 K | $596.00 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.
