5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+4.11%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
-18.02%
1 YEAR PERFORMANCE
-0.91%
OneSpan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2025 | $15.13 | $15.20 (0.46%) | $15.34 | $14.99 | 376.75 K | $580.72 M |
| 09/03/2025 | $14.89 | $15.13 (1.61%) | $15.16 | $14.89 | 382.43 K | $578.04 M |
| 09/02/2025 | $14.86 | $14.93 (0.47%) | $15.00 | $14.70 | 642.30 K | $570.40 M |
| 08/29/2025 | $14.80 | $15.13 (2.23%) | $15.19 | $14.80 | 681.00 K | $578.04 M |
| 08/28/2025 | $14.89 | $14.85 (-0.27%) | $14.98 | $14.74 | 427.80 K | $567.34 M |
| 08/27/2025 | $14.52 | $14.82 (2.07%) | $14.88 | $14.47 | 422.35 K | $566.20 M |
| 08/26/2025 | $14.33 | $14.44 (0.77%) | $14.70 | $14.30 | 508.80 K | $551.68 M |
| 08/25/2025 | $14.60 | $14.26 (-2.33%) | $14.64 | $14.24 | 323.90 K | $544.80 M |
| 08/22/2025 | $14.09 | $14.56 (3.34%) | $14.57 | $14.07 | 380.40 K | $556.26 M |
| 08/21/2025 | $13.71 | $13.99 (2.04%) | $14.01 | $13.68 | 343.85 K | $534.49 M |
| 08/20/2025 | $13.88 | $13.80 (-0.58%) | $14.00 | $13.78 | 677.61 K | $527.23 M |
| 08/19/2025 | $13.96 | $13.90 (-0.43%) | $14.16 | $13.81 | 450.40 K | $531.05 M |
| 08/18/2025 | $13.77 | $13.88 (0.8%) | $14.04 | $13.75 | 469.50 K | $530.29 M |
| 08/15/2025 | $13.73 | $13.80 (0.51%) | $13.98 | $13.65 | 620.10 K | $527.23 M |
| 08/14/2025 | $13.94 | $13.77 (-1.22%) | $14.06 | $13.57 | 472.10 K | $526.08 M |
| 08/13/2025 | $13.81 | $14.09 (2.03%) | $14.26 | $13.75 | 403.31 K | $538.31 M |
| 08/12/2025 | $13.20 | $13.71 (3.86%) | $13.79 | $13.14 | 636.80 K | $523.79 M |
| 08/11/2025 | $12.99 | $13.07 (0.62%) | $13.41 | $12.97 | 457.24 K | $499.34 M |
| 08/08/2025 | $12.80 | $12.91 (0.86%) | $13.18 | $12.73 | 701.62 K | $493.23 M |
| 08/07/2025 | $13.86 | $12.71 (-8.3%) | $13.86 | $12.51 | 714.81 K | $485.59 M |
| 08/06/2025 | $13.88 | $13.89 (0.07%) | $14.25 | $13.52 | 574.70 K | $530.67 M |
| 08/05/2025 | $14.76 | $14.32 (-2.98%) | $14.76 | $14.29 | 287.71 K | $547.10 M |
| 08/04/2025 | $14.37 | $14.60 (1.6%) | $14.62 | $14.26 | 327.91 K | $557.79 M |
| 08/01/2025 | $14.64 | $14.28 (-2.46%) | $14.84 | $14.26 | 379.06 K | $544.15 M |
| 07/31/2025 | $14.87 | $14.75 (-0.81%) | $14.91 | $14.72 | 281.10 K | $562.06 M |
| 07/30/2025 | $15.10 | $14.86 (-1.59%) | $15.10 | $14.79 | 288.04 K | $566.26 M |
| 07/29/2025 | $15.15 | $15.11 (-0.26%) | $15.24 | $14.92 | 361.21 K | $575.78 M |
| 07/28/2025 | $15.08 | $15.13 (0.33%) | $15.27 | $14.96 | 276.50 K | $576.54 M |
| 07/25/2025 | $15.07 | $15.08 (0.07%) | $15.36 | $14.90 | 250.51 K | $574.64 M |
| 07/24/2025 | $15.35 | $15.07 (-1.82%) | $15.35 | $14.98 | 346.10 K | $574.26 M |
| 07/23/2025 | $15.19 | $15.39 (1.32%) | $15.41 | $15.03 | 253.80 K | $586.45 M |
| 07/22/2025 | $14.92 | $15.11 (1.27%) | $15.23 | $14.83 | 287.40 K | $575.78 M |
| 07/21/2025 | $15.12 | $14.91 (-1.39%) | $15.24 | $14.86 | 335.25 K | $568.16 M |
| 07/18/2025 | $15.24 | $15.04 (-1.31%) | $15.30 | $15.02 | 285.50 K | $573.11 M |
| 07/17/2025 | $15.31 | $15.14 (-1.11%) | $15.54 | $15.12 | 326.05 K | $576.92 M |
| 07/16/2025 | $15.35 | $15.30 (-0.33%) | $15.48 | $15.10 | 395.35 K | $583.02 M |
| 07/15/2025 | $15.69 | $15.32 (-2.36%) | $15.83 | $15.28 | 604.93 K | $583.78 M |
| 07/14/2025 | $15.79 | $15.64 (-0.95%) | $15.89 | $15.36 | 507.80 K | $595.98 M |
| 07/11/2025 | $17.46 | $15.77 (-9.68%) | $17.46 | $15.69 | 565.80 K | $600.93 M |
| 07/10/2025 | $17.61 | $17.55 (-0.34%) | $17.75 | $17.35 | 592.70 K | $668.76 M |
| 07/09/2025 | $18.12 | $17.69 (-2.37%) | $18.13 | $17.31 | 538.93 K | $674.10 M |
| 07/08/2025 | $17.81 | $18.05 (1.35%) | $18.10 | $17.72 | 454.70 K | $687.81 M |
| 07/07/2025 | $17.37 | $17.82 (2.59%) | $17.84 | $17.33 | 457.03 K | $679.05 M |
| 07/03/2025 | $17.33 | $17.49 (0.92%) | $17.63 | $17.25 | 314.10 K | $666.47 M |
| 07/02/2025 | $16.92 | $17.19 (1.6%) | $17.20 | $16.85 | 417.81 K | $655.04 M |
| 07/01/2025 | $16.59 | $16.97 (2.29%) | $17.00 | $16.46 | 400.43 K | $646.66 M |
| 06/30/2025 | $16.88 | $16.69 (-1.13%) | $16.91 | $16.55 | 399.30 K | $635.99 M |
| 06/27/2025 | $16.84 | $16.81 (-0.18%) | $16.90 | $16.50 | 1.56 M | $640.56 M |
| 06/26/2025 | $16.26 | $16.76 (3.08%) | $16.83 | $15.74 | 688.70 K | $638.66 M |
| 06/25/2025 | $15.86 | $16.20 (2.14%) | $16.24 | $15.86 | 436.82 K | $617.32 M |
| 06/24/2025 | $15.68 | $15.82 (0.89%) | $15.92 | $15.63 | 246.56 K | $602.84 M |
| 06/23/2025 | $15.25 | $15.53 (1.84%) | $15.53 | $15.12 | 238.76 K | $591.79 M |
| 06/20/2025 | $15.57 | $15.30 (-1.73%) | $15.60 | $15.14 | 1.17 M | $583.02 M |
| 06/18/2025 | $15.71 | $15.43 (-1.78%) | $15.76 | $15.39 | 339.12 K | $587.98 M |
| 06/17/2025 | $15.65 | $15.74 (0.58%) | $15.90 | $15.55 | 301.13 K | $599.79 M |
| 06/16/2025 | $15.62 | $15.83 (1.34%) | $15.88 | $15.46 | 502.10 K | $603.22 M |
| 06/13/2025 | $16.11 | $15.49 (-3.85%) | $16.56 | $15.46 | 324.35 K | $590.26 M |
| 06/12/2025 | $16.41 | $16.25 (-0.98%) | $16.49 | $16.14 | 364.60 K | $619.22 M |
| 06/11/2025 | $16.58 | $16.50 (-0.48%) | $16.70 | $16.39 | 344.12 K | $628.75 M |
| 06/10/2025 | $16.80 | $16.58 (-1.31%) | $16.83 | $16.50 | 275.33 K | $631.80 M |
| 06/09/2025 | $16.77 | $16.75 (-0.12%) | $16.83 | $16.55 | 350.90 K | $638.28 M |
| 06/06/2025 | $16.63 | $16.73 (0.6%) | $16.75 | $16.33 | 360.68 K | $637.51 M |
| 06/05/2025 | $16.00 | $16.43 (2.69%) | $16.62 | $15.92 | 284.94 K | $626.08 M |
| 06/04/2025 | $15.98 | $15.99 (0.06%) | $16.14 | $15.91 | 338.43 K | $609.31 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.
