-
5 DAY PERFORMANCE
-11.16% -
1 MONTH PERFORMANCE
-2.82% -
3 MONTH PERFORMANCE
+18.48% -
6 MONTH PERFORMANCE
+29.80% -
YEAR-TO-DATE PERFORMANCE
+38.15% -
1 YEAR PERFORMANCE
+41.32%
OneSpan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.78 | $14.83 (0.34%) | $14.93 | $14.65 | 248,451 | $571.39 M |
| 10/03/2024 | $14.69 | $14.68 (-0.07%) | $14.73 | $14.39 | 270,215 | $565.61 M |
| 10/02/2024 | $15.40 | $14.79 (-3.96%) | $15.63 | $14.69 | 296,500 | $569.84 M |
| 10/01/2024 | $16.68 | $15.49 (-7.13%) | $16.68 | $15.43 | 359,600 | $596.81 M |
| 09/30/2024 | $16.00 | $16.67 (4.19%) | $16.68 | $15.93 | 679,282 | $642.28 M |
| 09/27/2024 | $16.25 | $16.03 (-1.35%) | $16.27 | $15.96 | 459,800 | $617.62 M |
| 09/26/2024 | $16.43 | $16.12 (-1.89%) | $16.43 | $15.97 | 229,331 | $621.09 M |
| 09/25/2024 | $16.12 | $16.23 (0.68%) | $16.39 | $15.98 | 317,300 | $625.33 M |
| 09/24/2024 | $16.06 | $16.15 (0.56%) | $16.31 | $15.83 | 286,418 | $622.24 M |
| 09/23/2024 | $16.24 | $16.05 (-1.17%) | $16.31 | $15.94 | 206,013 | $618.39 M |
| 09/20/2024 | $16.25 | $16.23 (-0.12%) | $16.34 | $15.71 | 3.49 M | $625.33 M |
| 09/19/2024 | $16.52 | $16.25 (-1.63%) | $16.52 | $16.02 | 453,700 | $626.10 M |
| 09/18/2024 | $16.25 | $16.02 (-1.42%) | $16.29 | $15.88 | 298,337 | $617.23 M |
| 09/17/2024 | $16.28 | $16.28 (0%) | $16.62 | $16.15 | 635,714 | $627.25 M |
| 09/16/2024 | $15.67 | $16.21 (3.45%) | $16.34 | $15.60 | 746,200 | $624.56 M |
| 09/13/2024 | $15.20 | $15.52 (2.11%) | $15.59 | $15.11 | 264,900 | $597.97 M |
| 09/12/2024 | $14.93 | $14.99 (0.4%) | $15.26 | $14.80 | 232,700 | $577.55 M |
| 09/11/2024 | $14.63 | $14.87 (1.64%) | $14.99 | $14.60 | 291,000 | $572.93 M |
| 09/10/2024 | $14.94 | $14.71 (-1.54%) | $15.00 | $14.70 | 168,523 | $566.76 M |
| 09/09/2024 | $15.03 | $14.91 (-0.8%) | $15.21 | $14.86 | 192,600 | $574.47 M |
| 09/06/2024 | $15.40 | $14.98 (-2.73%) | $15.57 | $14.90 | 213,640 | $577.16 M |
| 09/05/2024 | $15.22 | $15.24 (0.13%) | $15.30 | $15.01 | 225,636 | $587.18 M |
| 09/04/2024 | $15.41 | $15.34 (-0.45%) | $15.56 | $15.31 | 159,439 | $591.03 M |
| 09/03/2024 | $15.88 | $15.44 (-2.77%) | $16.03 | $15.43 | 246,929 | $594.89 M |
| 08/30/2024 | $16.20 | $16.12 (-0.49%) | $16.34 | $15.90 | 241,200 | $621.09 M |
| 08/29/2024 | $15.81 | $16.16 (2.21%) | $16.25 | $15.73 | 219,536 | $622.63 M |
| 08/28/2024 | $15.64 | $15.73 (0.58%) | $15.95 | $15.60 | 244,900 | $606.06 M |
| 08/27/2024 | $15.88 | $15.60 (-1.76%) | $15.92 | $15.57 | 181,600 | $601.05 M |
| 08/26/2024 | $16.18 | $16.01 (-1.05%) | $16.28 | $15.95 | 254,203 | $616.85 M |
| 08/23/2024 | $15.77 | $16.12 (2.22%) | $16.41 | $15.77 | 541,425 | $621.09 M |
| 08/22/2024 | $15.95 | $15.76 (-1.19%) | $15.95 | $15.63 | 250,603 | $607.22 M |
| 08/21/2024 | $15.54 | $15.95 (2.64%) | $15.97 | $15.46 | 334,100 | $614.54 M |
| 08/20/2024 | $15.67 | $15.50 (-1.08%) | $15.80 | $15.46 | 214,647 | $597.20 M |
| 08/19/2024 | $15.53 | $15.73 (1.29%) | $15.87 | $15.35 | 437,725 | $606.06 M |
| 08/16/2024 | $15.38 | $15.48 (0.65%) | $15.57 | $15.20 | 217,100 | $596.43 M |
| 08/15/2024 | $15.41 | $15.37 (-0.26%) | $15.49 | $15.24 | 227,200 | $592.19 M |
| 08/14/2024 | $15.49 | $15.11 (-2.45%) | $15.52 | $14.87 | 230,437 | $582.17 M |
| 08/13/2024 | $14.99 | $15.48 (3.27%) | $15.60 | $14.79 | 385,500 | $596.43 M |
| 08/12/2024 | $14.88 | $14.77 (-0.74%) | $14.99 | $14.58 | 268,325 | $569.07 M |
| 08/09/2024 | $15.17 | $14.97 (-1.32%) | $15.20 | $14.77 | 211,204 | $576.78 M |
| 08/08/2024 | $15.12 | $15.20 (0.53%) | $15.22 | $14.81 | 265,140 | $585.64 M |
| 08/07/2024 | $15.05 | $15.11 (0.4%) | $15.22 | $14.75 | 1.45 M | $582.17 M |
| 08/06/2024 | $14.19 | $14.87 (4.79%) | $15.03 | $14.07 | 459,427 | $572.93 M |
| 08/05/2024 | $13.37 | $14.15 (5.83%) | $14.23 | $12.85 | 546,300 | $545.19 M |
| 08/02/2024 | $15.53 | $14.52 (-6.5%) | $15.99 | $14.25 | 658,133 | $559.44 M |
| 08/01/2024 | $14.76 | $14.51 (-1.69%) | $14.90 | $14.25 | 374,800 | $559.06 M |
| 07/31/2024 | $14.78 | $14.80 (0.14%) | $15.19 | $14.58 | 312,412 | $570.23 M |
| 07/30/2024 | $14.50 | $14.57 (0.48%) | $14.64 | $14.15 | 290,600 | $561.37 M |
| 07/29/2024 | $14.42 | $14.48 (0.42%) | $14.58 | $14.24 | 241,500 | $557.90 M |
| 07/26/2024 | $14.67 | $14.55 (-0.82%) | $14.75 | $14.34 | 258,662 | $553.77 M |
| 07/25/2024 | $14.03 | $14.33 (2.14%) | $14.45 | $13.95 | 339,600 | $545.40 M |
| 07/24/2024 | $13.92 | $14.00 (0.57%) | $14.35 | $13.92 | 346,108 | $532.84 M |
| 07/23/2024 | $13.71 | $14.05 (2.48%) | $14.15 | $13.66 | 314,800 | $534.74 M |
| 07/22/2024 | $13.29 | $13.79 (3.76%) | $13.90 | $13.25 | 444,177 | $524.85 M |
| 07/19/2024 | $13.06 | $13.21 (1.15%) | $13.47 | $12.91 | 698,081 | $502.77 M |
| 07/18/2024 | $13.16 | $13.04 (-0.91%) | $13.36 | $12.85 | 336,670 | $496.30 M |
| 07/17/2024 | $13.14 | $13.26 (0.91%) | $13.38 | $12.90 | 394,728 | $504.68 M |
| 07/16/2024 | $13.32 | $13.43 (0.83%) | $13.75 | $13.13 | 456,263 | $511.15 M |
| 07/15/2024 | $12.95 | $13.16 (1.62%) | $13.24 | $12.71 | 434,912 | $500.87 M |
| 07/12/2024 | $13.10 | $12.84 (-1.98%) | $13.18 | $12.80 | 357,996 | $488.69 M |
| 07/11/2024 | $12.97 | $12.93 (-0.31%) | $13.13 | $12.75 | 372,628 | $492.12 M |
| 07/10/2024 | $12.67 | $12.66 (-0.08%) | $12.69 | $12.43 | 336,666 | $481.84 M |
| 07/09/2024 | $12.84 | $12.59 (-1.95%) | $12.85 | $12.39 | 518,890 | $479.18 M |
| 07/08/2024 | $12.65 | $12.88 (1.82%) | $12.90 | $12.53 | 494,935 | $490.21 M |
| 07/05/2024 | $12.54 | $12.50 (-0.32%) | $12.55 | $12.35 | 402,945 | $475.75 M |