5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
-19.38%
YEAR-TO-DATE PERFORMANCE
-12.85%
1 YEAR PERFORMANCE
-43.48%
OneSpan Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.11 | $11.19 (0.72%) | $11.28 | $11.00 | 509.15 K | $426.74 M |
| 02/17/2026 | $11.20 | $11.14 (-0.54%) | $11.25 | $10.91 | 442.24 K | $424.84 M |
| 02/13/2026 | $10.90 | $11.24 (3.12%) | $11.31 | $10.88 | 532.80 K | $428.65 M |
| 02/12/2026 | $11.05 | $10.80 (-2.26%) | $11.07 | $10.46 | 694.05 K | $411.87 M |
| 02/11/2026 | $11.52 | $10.98 (-4.69%) | $11.61 | $10.92 | 1.23 M | $418.73 M |
| 02/10/2026 | $11.46 | $11.57 (0.96%) | $11.76 | $11.46 | 625.64 K | $441.23 M |
| 02/09/2026 | $11.24 | $11.35 (0.98%) | $11.57 | $11.17 | 969.12 K | $432.84 M |
| 02/06/2026 | $10.74 | $11.25 (4.75%) | $11.28 | $10.64 | 1.34 M | $429.03 M |
| 02/05/2026 | $11.04 | $10.69 (-3.17%) | $11.24 | $10.63 | 1.15 M | $407.67 M |
| 02/04/2026 | $11.10 | $11.11 (0.09%) | $11.26 | $10.17 | 2.35 M | $423.69 M |
| 02/03/2026 | $11.87 | $11.20 (-5.64%) | $11.90 | $11.00 | 1.13 M | $427.12 M |
| 02/02/2026 | $11.74 | $11.92 (1.53%) | $12.21 | $11.54 | 361.20 K | $454.58 M |
| 01/30/2026 | $11.51 | $11.78 (2.35%) | $11.81 | $11.46 | 389.84 K | $449.24 M |
| 01/29/2026 | $11.62 | $11.65 (0.26%) | $11.67 | $11.26 | 412.25 K | $444.28 M |
| 01/28/2026 | $12.07 | $11.68 (-3.23%) | $12.10 | $11.63 | 406.83 K | $445.43 M |
| 01/27/2026 | $12.03 | $12.02 (-0.08%) | $12.14 | $11.72 | 457.63 K | $458.39 M |
| 01/26/2026 | $11.93 | $12.03 (0.84%) | $12.13 | $11.85 | 398.60 K | $458.78 M |
| 01/23/2026 | $12.22 | $11.89 (-2.7%) | $12.36 | $11.88 | 272.11 K | $453.44 M |
| 01/22/2026 | $11.95 | $12.28 (2.76%) | $12.33 | $11.88 | 402.43 K | $468.31 M |
| 01/21/2026 | $11.63 | $11.85 (1.89%) | $11.87 | $11.52 | 519.73 K | $451.91 M |
| 01/20/2026 | $11.61 | $11.55 (-0.52%) | $11.73 | $11.52 | 664.54 K | $440.47 M |
| 01/16/2026 | $12.47 | $11.81 (-5.29%) | $12.53 | $11.75 | 815.22 K | $450.39 M |
| 01/15/2026 | $12.83 | $12.47 (-2.81%) | $12.84 | $12.43 | 469.00 K | $475.56 M |
| 01/14/2026 | $12.92 | $12.72 (-1.55%) | $13.04 | $12.67 | 408.75 K | $485.09 M |
| 01/13/2026 | $13.06 | $12.91 (-1.15%) | $13.08 | $12.67 | 418.71 K | $492.34 M |
| 01/12/2026 | $13.00 | $13.03 (0.23%) | $13.11 | $12.86 | 331.69 K | $496.91 M |
| 01/09/2026 | $13.03 | $13.10 (0.54%) | $13.20 | $12.95 | 434.87 K | $499.58 M |
| 01/08/2026 | $13.08 | $13.02 (-0.46%) | $13.09 | $12.82 | 421.50 K | $496.53 M |
| 01/07/2026 | $12.85 | $13.17 (2.49%) | $13.25 | $12.84 | 386.40 K | $502.25 M |
| 01/06/2026 | $12.78 | $12.83 (0.39%) | $12.93 | $12.66 | 435.70 K | $489.28 M |
| 01/05/2026 | $12.36 | $12.76 (3.24%) | $12.91 | $12.31 | 368.40 K | $486.62 M |
| 01/02/2026 | $12.89 | $12.29 (-4.65%) | $12.96 | $12.21 | 398.10 K | $468.69 M |
| 12/31/2025 | $12.99 | $12.84 (-1.15%) | $13.02 | $12.75 | 327.92 K | $489.67 M |
| 12/30/2025 | $12.91 | $13.00 (0.7%) | $13.05 | $12.86 | 249.82 K | $495.77 M |
| 12/29/2025 | $12.93 | $12.95 (0.15%) | $12.96 | $12.78 | 464.81 K | $493.86 M |
| 12/26/2025 | $12.78 | $12.92 (1.1%) | $13.02 | $12.73 | 326.73 K | $492.72 M |
| 12/24/2025 | $12.85 | $12.77 (-0.62%) | $12.85 | $12.65 | 216.62 K | $487.00 M |
| 12/23/2025 | $12.73 | $12.79 (0.47%) | $12.85 | $12.62 | 387.80 K | $487.76 M |
| 12/22/2025 | $12.78 | $12.76 (-0.16%) | $12.96 | $12.72 | 294.30 K | $486.62 M |
| 12/19/2025 | $12.68 | $12.78 (0.79%) | $12.91 | $12.68 | 2.64 M | $487.38 M |
| 12/18/2025 | $12.78 | $12.74 (-0.31%) | $13.04 | $12.64 | 779.14 K | $485.85 M |
| 12/17/2025 | $12.80 | $12.61 (-1.48%) | $13.08 | $12.53 | 482.85 K | $480.89 M |
| 12/16/2025 | $12.47 | $12.81 (2.73%) | $12.84 | $12.44 | 509.36 K | $488.52 M |
| 12/15/2025 | $12.94 | $12.51 (-3.32%) | $12.97 | $12.27 | 848.75 K | $477.08 M |
| 12/12/2025 | $13.25 | $12.96 (-2.19%) | $13.31 | $12.92 | 542.52 K | $494.24 M |
| 12/11/2025 | $13.19 | $13.24 (0.38%) | $13.46 | $13.05 | 596.84 K | $504.92 M |
| 12/10/2025 | $12.81 | $13.19 (2.97%) | $13.51 | $12.77 | 965.44 K | $503.01 M |
| 12/09/2025 | $12.39 | $12.82 (3.47%) | $12.92 | $12.39 | 403.76 K | $488.90 M |
| 12/08/2025 | $12.34 | $12.45 (0.89%) | $12.50 | $12.29 | 389.60 K | $474.79 M |
| 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 |
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.
