OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.46	14.26	13.46	14.16	14.16	4.66%	914,825
Jun 25, 2026	13.70	13.71	13.30	13.53	13.53	0.07%	328,833
Jun 24, 2026	13.56	13.83	13.48	13.52	13.52	-0.29%	311,827
Jun 23, 2026	13.39	13.66	13.39	13.56	13.56	1.80%	341,318
Jun 22, 2026	13.33	13.57	13.00	13.32	13.32	-1.33%	551,839
Jun 18, 2026	13.86	13.86	13.31	13.50	13.50	-1.68%	836,062
Jun 17, 2026	14.10	14.27	13.69	13.73	13.73	-3.72%	463,522
Jun 16, 2026	14.23	14.54	14.09	14.26	14.26	0.21%	251,664
Jun 15, 2026	14.48	14.65	14.20	14.23	14.23	-0.70%	409,902
Jun 12, 2026	14.27	14.51	14.02	14.33	14.33	0.14%	333,888
Jun 11, 2026	13.97	14.32	13.85	14.31	14.31	1.27%	365,445
Jun 10, 2026	13.75	14.37	13.67	14.13	14.13	1.15%	479,243
Jun 9, 2026	14.15	14.25	13.51	13.97	13.97	-1.41%	510,879
Jun 8, 2026	14.13	14.30	13.98	14.17	14.17	0.14%	392,518
Jun 5, 2026	14.70	14.70	14.07	14.15	14.15	-3.87%	572,125
Jun 4, 2026	14.42	14.78	14.22	14.72	14.72	1.94%	609,681
Jun 3, 2026	15.09	15.27	14.32	14.44	14.44	-5.87%	706,026
Jun 2, 2026	15.02	15.37	14.90	15.34	15.34	-1.29%	782,381
Jun 1, 2026	14.82	15.71	14.80	15.54	15.54	7.62%	1,059,092
May 29, 2026	14.00	14.48	13.91	14.44	14.44	3.81%	610,229
May 28, 2026	13.61	13.93	13.57	13.91	13.91	2.58%	447,343
May 27, 2026	13.60	13.70	13.46	13.56	13.56	-1.09%	523,064
May 26, 2026	13.07	13.76	13.00	13.71	13.71	4.50%	723,947
May 22, 2026	12.88	13.26	12.82	13.12	13.12	2.34%	628,043
May 21, 2026	12.81	12.84	12.59	12.82	12.82	-0.47%	423,212
May 20, 2026	12.37	12.90	12.25	12.88	12.88	3.12%	477,253
May 19, 2026	12.36	12.75	12.32	12.49	12.49	1.22%	533,465
May 18, 2026	12.20	12.47	12.18	12.34	12.34	0.65%	411,075
May 15, 2026	12.05	12.29	12.04	12.26	12.26	0.66%	391,333
May 14, 2026	11.97	12.22	11.84	12.18	12.18	2.10%	357,539
May 13, 2026	11.87	12.09	11.87	12.06	11.93	0.92%	556,627
May 12, 2026	11.92	12.01	11.73	11.95	11.82	0.93%	529,713
May 11, 2026	12.10	12.33	11.76	11.84	11.71	-3.19%	570,484
May 8, 2026	12.10	12.34	11.82	12.23	12.10	0.66%	753,979
May 7, 2026	11.84	12.40	11.82	12.15	12.02	2.97%	576,744
May 6, 2026	11.95	12.13	11.75	11.80	11.67	-1.26%	649,357
May 5, 2026	11.99	12.07	11.71	11.95	11.82	0.17%	552,104
May 4, 2026	11.30	12.11	11.30	11.93	11.80	3.38%	673,606
May 1, 2026	11.25	11.82	10.87	11.54	11.42	-0.35%	1,176,007
Apr 30, 2026	11.42	11.64	11.33	11.58	11.46	0.78%	433,317
Apr 29, 2026	11.50	11.54	11.29	11.49	11.37	-0.17%	346,346
Apr 28, 2026	11.53	11.69	11.46	11.51	11.39	0.61%	304,868
Apr 27, 2026	11.31	11.55	11.27	11.44	11.32	0.88%	320,927
Apr 24, 2026	11.18	11.39	11.14	11.34	11.22	1.43%	388,254
Apr 23, 2026	11.52	11.55	11.03	11.18	11.06	-4.53%	437,332
Apr 22, 2026	11.80	11.81	11.59	11.71	11.58	0.77%	334,646
Apr 21, 2026	11.45	11.79	11.39	11.62	11.49	1.57%	414,028
Apr 20, 2026	11.43	11.56	11.29	11.44	11.32	-0.44%	461,819
Apr 17, 2026	11.54	11.63	11.41	11.49	11.37	1.41%	665,940
Apr 16, 2026	11.25	11.38	11.17	11.33	11.21	1.52%	434,393
Apr 15, 2026	11.02	11.28	11.02	11.16	11.04	2.10%	397,864
Apr 14, 2026	11.00	11.15	10.83	10.93	10.81	-0.09%	317,634
Apr 13, 2026	10.58	11.01	10.58	10.94	10.82	3.21%	620,146
Apr 10, 2026	10.80	10.85	10.47	10.60	10.49	-1.58%	440,581
Apr 9, 2026	10.95	11.08	10.54	10.77	10.65	-2.53%	475,697
Apr 8, 2026	11.28	11.39	11.01	11.05	10.93	0.55%	430,046
Apr 7, 2026	10.76	11.10	10.75	10.99	10.87	1.20%	520,798
Apr 6, 2026	10.70	10.90	10.62	10.86	10.74	1.59%	604,938
Apr 2, 2026	10.49	10.70	10.34	10.69	10.57	0.75%	364,019
Apr 1, 2026	10.63	10.71	10.28	10.61	10.50	0.76%	461,579
Mar 31, 2026	10.33	10.64	10.17	10.53	10.42	3.54%	560,933
Mar 30, 2026	10.21	10.33	10.12	10.17	10.06	0.20%	580,212
Mar 27, 2026	10.52	10.52	10.07	10.15	10.04	-4.61%	491,001
Mar 26, 2026	10.60	10.98	10.60	10.64	10.53	-0.47%	499,962
Mar 25, 2026	10.77	10.91	10.62	10.69	10.57	0.56%	461,363
Mar 24, 2026	10.71	10.82	10.46	10.63	10.52	-2.03%	609,994
Mar 23, 2026	10.60	10.90	10.56	10.85	10.73	4.23%	612,916
Mar 20, 2026	10.43	10.51	10.24	10.41	10.30	-0.38%	3,500,764
Mar 19, 2026	10.28	10.48	10.13	10.45	10.34	0.87%	769,141
Mar 18, 2026	10.34	10.55	10.28	10.36	10.25	-1.05%	701,334
Mar 17, 2026	10.35	10.74	10.35	10.47	10.36	0.87%	736,954
Mar 16, 2026	10.53	10.61	10.22	10.38	10.27	-1.61%	797,411
Mar 13, 2026	10.60	10.69	10.44	10.55	10.44	-0.09%	532,459
Mar 12, 2026	10.73	10.91	10.63	10.69	10.45	-1.20%	602,038
Mar 11, 2026	10.81	10.99	10.61	10.82	10.57	-0.28%	471,999
Mar 10, 2026	10.96	10.96	10.59	10.85	10.60	-0.09%	518,706
Mar 9, 2026	10.71	10.92	10.50	10.86	10.61	-0.28%	597,450
Mar 6, 2026	10.85	10.96	10.63	10.89	10.64	-0.73%	773,779
Mar 5, 2026	10.55	11.00	10.55	10.97	10.72	4.18%	897,612
Mar 4, 2026	10.52	10.62	10.35	10.53	10.29	0.57%	931,396
Mar 3, 2026	10.23	10.64	10.16	10.47	10.23	-0.10%	1,005,405
Mar 2, 2026	11.00	11.36	10.44	10.48	10.24	-5.07%	1,072,974
Feb 27, 2026	11.42	11.42	10.74	11.04	10.79	-2.90%	1,750,361
Feb 26, 2026	11.18	11.38	11.11	11.37	11.11	2.06%	414,356
Feb 25, 2026	10.92	11.15	10.57	11.14	10.89	2.77%	280,567
Feb 24, 2026	10.77	11.09	10.69	10.84	10.59	0.84%	519,179
Feb 23, 2026	11.30	11.33	10.67	10.75	10.50	-5.54%	453,298
Feb 20, 2026	11.38	11.68	11.29	11.38	11.12	-	434,169
Feb 19, 2026	11.19	11.39	11.02	11.38	11.12	1.70%	502,813
Feb 18, 2026	11.11	11.28	11.00	11.19	10.93	0.45%	509,199
Feb 17, 2026	11.20	11.25	10.91	11.14	10.89	-0.89%	442,244
Feb 13, 2026	10.90	11.31	10.88	11.24	10.98	4.07%	532,793
Feb 12, 2026	11.05	11.07	10.46	10.80	10.55	-1.64%	694,049
Feb 11, 2026	11.52	11.61	10.92	10.98	10.73	-5.10%	1,225,552
Feb 10, 2026	11.46	11.76	11.46	11.57	11.31	1.94%	625,638
Feb 9, 2026	11.24	11.57	11.17	11.35	11.09	0.89%	969,123
Feb 6, 2026	10.74	11.28	10.64	11.25	10.99	5.24%	1,339,593
Feb 5, 2026	11.04	11.24	10.63	10.69	10.45	-3.78%	1,153,851
Feb 4, 2026	11.10	11.26	10.17	11.11	10.86	-0.80%	2,349,496
Feb 3, 2026	11.87	11.90	11.00	11.20	10.94	-6.04%	1,131,583