5 DAY PERFORMANCE
-57.68%
1 MONTH PERFORMANCE
-41.04%
3 MONTH PERFORMANCE
-33.37%
6 MONTH PERFORMANCE
-9.12%
YEAR-TO-DATE PERFORMANCE
-15.42%
1 YEAR PERFORMANCE
-12.14%
OneSpan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.40 | $22.21 (-5.07%) | $23.41 | $22.13 | 451.98 K | |
| 11/04/2026 | $24.70 | $23.66 (-4.21%) | $24.88 | $23.52 | 1.05 M | $878.28 M |
| 11/03/2026 | $25.13 | $24.45 (-2.71%) | $25.46 | $24.01 | 1.10 M | $907.61 M |
| 11/02/2026 | $25.28 | $25.55 (1.07%) | $25.88 | $24.66 | 1.78 M | $948.44 M |
| 10/30/2026 | $24.86 | $25.66 (3.22%) | $27.45 | $24.05 | 3.76 M | $952.52 M |
| 10/29/2026 | $19.64 | $20.15 (2.6%) | $20.21 | $19.04 | 963.61 K | $747.99 M |
| 10/28/2026 | $20.16 | $20.08 (-0.4%) | $20.47 | $19.86 | 774.81 K | $745.39 M |
| 10/27/2026 | $19.92 | $20.36 (2.21%) | $20.49 | $19.88 | 868.34 K | $755.78 M |
| 10/26/2026 | $20.32 | $20.60 (1.38%) | $20.82 | $19.81 | 869.19 K | $764.69 M |
| 10/23/2026 | $19.03 | $20.19 (6.1%) | $20.72 | $18.95 | 1.83 M | $751.33 M |
| 10/22/2026 | $18.81 | $19.21 (2.13%) | $19.48 | $18.60 | 1.03 M | $714.86 M |
| 10/21/2026 | $18.25 | $18.87 (3.4%) | $18.92 | $18.14 | 440.90 K | $702.21 M |
| 10/20/2026 | $17.74 | $18.25 (2.87%) | $18.38 | $17.61 | 444.20 K | $679.14 M |
| 10/19/2026 | $17.58 | $17.63 (0.28%) | $17.83 | $17.44 | 251.92 K | $656.07 M |
| 10/16/2026 | $18.07 | $17.50 (-3.15%) | $18.07 | $17.23 | 559.50 K | $651.23 M |
| 10/15/2026 | $17.48 | $17.87 (2.23%) | $17.91 | $17.30 | 437.89 K | $665.00 M |
| 10/14/2026 | $17.90 | $17.59 (-1.73%) | $18.03 | $17.30 | 466.50 K | $654.58 M |
| 10/13/2026 | $17.81 | $18.20 (2.19%) | $18.23 | $17.79 | 364.64 K | $677.28 M |
| 10/12/2026 | $18.16 | $17.85 (-1.71%) | $18.36 | $17.80 | 386.64 K | $664.25 M |
| 10/09/2026 | $18.19 | $18.22 (0.16%) | $18.30 | $17.86 | 535.74 K | $678.02 M |
| 10/08/2026 | $17.79 | $18.01 (1.24%) | $18.06 | $17.49 | 616.90 K | $670.21 M |
| 10/07/2026 | $18.34 | $17.70 (-3.49%) | $18.39 | $17.64 | 590.20 K | $658.67 M |
| 10/06/2026 | $18.54 | $18.38 (-0.86%) | $18.83 | $18.36 | 420.40 K | $683.97 M |
| 10/05/2026 | $18.08 | $18.42 (1.88%) | $18.45 | $18.04 | 297.13 K | $685.46 M |
| 10/02/2026 | $18.18 | $18.12 (-0.33%) | $18.31 | $17.96 | 318.56 K | $674.30 M |
| 10/01/2026 | $18.20 | $18.04 (-0.88%) | $18.25 | $17.58 | 514.14 K | $671.32 M |
| 09/30/2026 | $17.83 | $17.91 (0.45%) | $18.15 | $17.71 | 435.32 K | $666.48 M |
| 09/29/2026 | $17.88 | $17.82 (-0.34%) | $17.90 | $17.52 | 563.20 K | $663.14 M |
| 09/28/2026 | $17.55 | $17.88 (1.88%) | $17.97 | $17.33 | 592.40 K | $665.37 M |
| 09/25/2026 | $17.74 | $17.81 (0.39%) | $17.88 | $17.57 | 515.26 K | $662.76 M |
| 09/24/2026 | $17.87 | $17.68 (-1.06%) | $18.05 | $17.21 | 744.36 K | $657.93 M |
| 09/23/2026 | $17.55 | $18.01 (2.62%) | $18.04 | $17.28 | 483.06 K | $670.21 M |
| 09/22/2026 | $17.83 | $17.43 (-2.24%) | $17.83 | $17.05 | 560.91 K | $648.62 M |
| 09/21/2026 | $17.73 | $17.60 (-0.73%) | $17.73 | $17.42 | 422.14 K | $654.95 M |
| 09/18/2026 | $17.96 | $17.51 (-2.51%) | $17.96 | $17.41 | 2.17 M | $651.60 M |
| 09/17/2026 | $17.77 | $17.95 (1.01%) | $18.06 | $17.53 | 603.60 K | $667.97 M |
| 09/16/2026 | $17.61 | $17.86 (1.42%) | $17.96 | $17.61 | 733.51 K | $664.62 M |
| 09/15/2026 | $17.24 | $17.83 (3.42%) | $18.08 | $17.19 | 679.06 K | $663.51 M |
| 09/14/2026 | $17.17 | $17.52 (2.04%) | $17.77 | $17.17 | 690.50 K | $651.97 M |
| 09/11/2026 | $16.59 | $16.85 (1.57%) | $17.00 | $16.54 | 348.65 K | $627.04 M |
| 09/10/2026 | $16.00 | $16.49 (3.06%) | $16.51 | $15.97 | 356.97 K | $613.64 M |
| 09/09/2026 | $16.01 | $16.10 (0.56%) | $16.22 | $15.98 | 290.02 K | $599.13 M |
| 09/08/2026 | $16.46 | $16.10 (-2.19%) | $16.46 | $16.07 | 350.44 K | $599.13 M |
| 09/04/2026 | $16.55 | $16.70 (0.91%) | $16.71 | $16.27 | 270.20 K | $621.46 M |
| 09/03/2026 | $16.40 | $16.76 (2.2%) | $16.77 | $16.30 | 361.83 K | $623.69 M |
| 09/02/2026 | $15.92 | $16.17 (1.57%) | $16.22 | $15.86 | 326.49 K | $601.73 M |
| 09/01/2026 | $16.27 | $15.88 (-2.4%) | $16.41 | $15.79 | 300.83 K | $590.94 M |
| 08/31/2026 | $16.35 | $16.52 (1.04%) | $16.67 | $16.35 | 311.11 K | $614.76 M |
| 08/28/2026 | $16.47 | $16.54 (0.43%) | $16.74 | $16.30 | 487.80 K | $615.50 M |
| 08/27/2026 | $15.72 | $16.46 (4.71%) | $16.66 | $15.58 | 487.78 K | $612.53 M |
| 08/26/2026 | $15.21 | $15.37 (1.05%) | $15.45 | $15.06 | 274.04 K | $571.96 M |
| 08/25/2026 | $15.57 | $15.39 (-1.16%) | $15.76 | $15.27 | 226.70 K | $572.71 M |
| 08/24/2026 | $15.71 | $15.60 (-0.7%) | $15.81 | $15.60 | 308.30 K | $580.52 M |
| 08/21/2026 | $15.68 | $15.73 (0.32%) | $15.82 | $15.39 | 467.43 K | $585.36 M |
| 08/20/2026 | $15.65 | $15.59 (-0.38%) | $15.72 | $15.41 | 320.38 K | $580.15 M |
| 08/19/2026 | $15.78 | $15.77 (-0.06%) | $15.90 | $15.46 | 306.14 K | $586.85 M |
| 08/18/2026 | $15.97 | $15.78 (-1.19%) | $16.23 | $15.76 | 429.80 K | $587.22 M |
| 08/17/2026 | $16.21 | $15.93 (-1.73%) | $16.21 | $15.63 | 404.30 K | $592.80 M |
| 08/14/2026 | $16.85 | $16.34 (-3.03%) | $16.87 | $16.25 | 332.02 K | $608.06 M |
| 08/13/2026 | $16.65 | $16.92 (1.62%) | $16.97 | $16.30 | 476.00 K | $629.64 M |
| 08/12/2026 | $16.15 | $16.53 (2.35%) | $16.63 | $16.05 | 595.98 K | $615.13 M |
| 08/11/2026 | $16.43 | $16.30 (-0.79%) | $16.56 | $16.04 | 353.40 K | $606.57 M |
| 08/10/2026 | $16.52 | $16.37 (-0.91%) | $16.92 | $16.37 | 294.92 K | $609.18 M |
| 08/07/2026 | $16.48 | $16.78 (1.82%) | $16.79 | $16.26 | 406.60 K | $624.43 M |
| 08/06/2026 | $16.10 | $16.24 (0.87%) | $16.36 | $15.53 | 479.35 K | $604.34 M |
| 08/05/2026 | $17.57 | $16.30 (-7.23%) | $18.48 | $16.06 | 1.06 M | $606.57 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.
