5 DAY PERFORMANCE
-39.19%
1 MONTH PERFORMANCE
-30.96%
3 MONTH PERFORMANCE
-19.56%
6 MONTH PERFORMANCE
+4.32%
YEAR-TO-DATE PERFORMANCE
-15.42%
1 YEAR PERFORMANCE
-30.87%
OneSpan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.51 | $17.56 (0.26%) | $17.67 | $17.42 | 46.61 K | |
| 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 |
| 08/04/2026 | $15.88 | $16.21 (2.08%) | $16.40 | $15.88 | 511.01 K | $603.22 M |
| 08/03/2026 | $15.76 | $15.87 (0.7%) | $15.97 | $15.64 | 380.82 K | $590.57 M |
| 07/31/2026 | $15.41 | $15.48 (0.45%) | $15.56 | $15.03 | 318.33 K | $579.12 M |
| 07/30/2026 | $15.68 | $15.41 (-1.72%) | $15.79 | $15.07 | 434.61 K | $579.59 M |
| 07/29/2026 | $15.51 | $15.74 (1.48%) | $16.12 | $15.50 | 379.34 K | $592.00 M |
| 07/28/2026 | $15.28 | $15.44 (1.05%) | $15.74 | $15.14 | 365.40 K | $580.71 M |
| 07/27/2026 | $15.41 | $15.15 (-1.69%) | $15.60 | $15.13 | 523.21 K | $569.81 M |
| 07/24/2026 | $14.91 | $15.15 (1.61%) | $15.16 | $14.76 | 252.95 K | $569.81 M |
| 07/23/2026 | $15.13 | $14.75 (-2.51%) | $15.20 | $14.66 | 328.28 K | $554.76 M |
| 07/22/2026 | $15.31 | $15.15 (-1.05%) | $15.49 | $15.09 | 371.00 K | $569.81 M |
| 07/21/2026 | $15.48 | $15.42 (-0.39%) | $15.66 | $15.11 | 488.40 K | $579.96 M |
| 07/20/2026 | $15.39 | $15.51 (0.78%) | $15.55 | $15.25 | 305.90 K | $583.35 M |
| 07/17/2026 | $15.25 | $15.47 (1.44%) | $15.70 | $15.25 | 450.30 K | $581.84 M |
| 07/16/2026 | $15.42 | $15.54 (0.78%) | $15.73 | $15.23 | 398.07 K | $584.47 M |
| 07/15/2026 | $15.62 | $15.42 (-1.28%) | $15.98 | $15.38 | 380.82 K | $579.96 M |
| 07/14/2026 | $14.84 | $15.49 (4.38%) | $15.61 | $14.71 | 285.61 K | $582.59 M |
| 07/13/2026 | $15.22 | $15.09 (-0.85%) | $15.39 | $15.06 | 338.44 K | $567.55 M |
| 07/10/2026 | $15.40 | $15.17 (-1.49%) | $15.46 | $14.97 | 353.44 K | $570.56 M |
| 07/09/2026 | $14.66 | $15.21 (3.75%) | $15.24 | $14.50 | 363.70 K | $572.06 M |
| 07/08/2026 | $14.56 | $14.74 (1.24%) | $14.79 | $14.52 | 266.33 K | $554.39 M |
| 07/07/2026 | $15.13 | $14.82 (-2.05%) | $15.44 | $14.77 | 368.92 K | $557.40 M |
| 07/06/2026 | $14.37 | $15.09 (5.01%) | $15.11 | $14.28 | 349.32 K | $567.55 M |
| 07/02/2026 | $14.64 | $14.44 (-1.37%) | $14.86 | $14.39 | 294.90 K | $543.10 M |
| 07/01/2026 | $14.57 | $14.74 (1.17%) | $14.95 | $14.53 | 302.50 K | $554.39 M |
| 06/30/2026 | $14.17 | $14.35 (1.27%) | $14.38 | $13.99 | 446.50 K | $539.72 M |
| 06/29/2026 | $14.34 | $14.31 (-0.21%) | $14.58 | $14.19 | 488.71 K | $538.21 M |
| 06/26/2026 | $13.46 | $14.16 (5.2%) | $14.26 | $13.46 | 965.15 K | $532.57 M |
| 06/25/2026 | $13.70 | $13.53 (-1.24%) | $13.71 | $13.30 | 328.83 K | $508.88 M |
| 06/24/2026 | $13.56 | $13.52 (-0.29%) | $13.83 | $13.48 | 312.83 K | $508.50 M |
| 06/23/2026 | $13.39 | $13.56 (1.27%) | $13.66 | $13.39 | 341.32 K | $510.01 M |
| 06/22/2026 | $13.33 | $13.32 (-0.08%) | $13.57 | $13.00 | 552.14 K | $500.98 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.
