5 DAY PERFORMANCE
-29.84%
1 MONTH PERFORMANCE
-26.72%
3 MONTH PERFORMANCE
-10.62%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-15.42%
1 YEAR PERFORMANCE
-14.56%
OneSpan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
