5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+4.14%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
-12.53%
YEAR-TO-DATE PERFORMANCE
-14.51%
1 YEAR PERFORMANCE
+21.46%
OneSpan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $16.14 | $15.85 (-1.8%) | $16.14 | $15.82 | 322.80 K | $603.98 M |
| 05/27/2025 | $16.03 | $16.17 (0.87%) | $16.30 | $15.87 | 295.77 K | $616.17 M |
| 05/23/2025 | $15.48 | $15.81 (2.13%) | $16.05 | $15.40 | 454.90 K | $602.46 M |
| 05/22/2025 | $15.90 | $15.73 (-1.07%) | $16.07 | $15.72 | 220.35 K | $599.41 M |
| 05/21/2025 | $15.93 | $15.99 (0.38%) | $16.25 | $15.82 | 326.74 K | $609.31 M |
| 05/20/2025 | $16.30 | $16.11 (-1.17%) | $16.37 | $16.07 | 229.11 K | $613.89 M |
| 05/19/2025 | $16.01 | $16.30 (1.81%) | $16.40 | $15.90 | 228.53 K | $621.13 M |
| 05/16/2025 | $16.06 | $16.24 (1.12%) | $16.29 | $16.02 | 287.46 K | $618.84 M |
| 05/15/2025 | $16.00 | $16.19 (1.19%) | $16.29 | $15.81 | 297.30 K | $616.94 M |
| 05/14/2025 | $16.44 | $16.10 (-2.07%) | $16.73 | $16.07 | 457.40 K | $613.51 M |
| 05/13/2025 | $16.54 | $16.44 (-0.6%) | $16.72 | $16.38 | 318.05 K | $626.46 M |
| 05/12/2025 | $16.51 | $16.44 (-0.42%) | $16.61 | $16.11 | 424.80 K | $626.46 M |
| 05/09/2025 | $15.60 | $15.78 (1.15%) | $15.85 | $15.40 | 2.13 M | $601.31 M |
| 05/08/2025 | $15.99 | $15.53 (-2.88%) | $16.00 | $15.38 | 582.20 K | $591.79 M |
| 05/07/2025 | $15.60 | $15.62 (0.13%) | $15.73 | $15.30 | 454.51 K | $595.22 M |
| 05/06/2025 | $15.10 | $15.43 (2.19%) | $15.55 | $14.96 | 419.20 K | $587.98 M |
| 05/05/2025 | $14.83 | $15.17 (2.29%) | $15.44 | $14.83 | 370.84 K | $578.07 M |
| 05/02/2025 | $15.97 | $15.05 (-5.76%) | $16.57 | $14.55 | 621.60 K | $573.50 M |
| 05/01/2025 | $15.01 | $14.66 (-2.33%) | $15.05 | $14.63 | 345.05 K | $558.63 M |
| 04/30/2025 | $15.01 | $14.87 (-0.93%) | $15.01 | $14.66 | 308.30 K | $566.64 M |
| 04/29/2025 | $15.15 | $15.22 (0.46%) | $15.27 | $15.00 | 182.41 K | $579.97 M |
| 04/28/2025 | $15.44 | $15.12 (-2.07%) | $15.47 | $14.88 | 293.60 K | $576.16 M |
| 04/25/2025 | $15.24 | $15.44 (1.31%) | $15.47 | $15.07 | 170.52 K | $599.63 M |
| 04/24/2025 | $14.88 | $15.25 (2.49%) | $15.32 | $14.88 | 360.01 K | $592.25 M |
| 04/23/2025 | $14.88 | $14.88 (0%) | $15.08 | $14.70 | 448.10 K | $577.88 M |
| 04/22/2025 | $13.88 | $14.37 (3.53%) | $14.43 | $13.88 | 224.50 K | $558.07 M |
| 04/21/2025 | $14.24 | $14.01 (-1.62%) | $14.24 | $13.89 | 262.40 K | $544.09 M |
| 04/17/2025 | $14.48 | $14.35 (-0.9%) | $14.57 | $14.28 | 187.04 K | $557.30 M |
| 04/16/2025 | $14.44 | $14.46 (0.14%) | $14.68 | $14.26 | 321.33 K | $561.57 M |
| 04/15/2025 | $14.37 | $14.53 (1.11%) | $14.64 | $14.37 | 221.93 K | $564.29 M |
| 04/14/2025 | $14.62 | $14.39 (-1.57%) | $14.62 | $14.15 | 258.55 K | $558.85 M |
| 04/11/2025 | $14.30 | $14.36 (0.42%) | $14.44 | $13.66 | 350.00 K | $557.68 M |
| 04/10/2025 | $14.42 | $14.41 (-0.07%) | $14.82 | $13.97 | 318.21 K | $559.63 M |
| 04/09/2025 | $13.30 | $14.91 (12.11%) | $15.12 | $13.30 | 483.34 K | $579.04 M |
| 04/08/2025 | $14.04 | $13.57 (-3.35%) | $14.09 | $13.33 | 348.00 K | $527.00 M |
| 04/07/2025 | $13.09 | $13.57 (3.67%) | $14.31 | $12.78 | 415.90 K | $527.00 M |
| 04/04/2025 | $13.99 | $13.82 (-1.22%) | $14.15 | $13.58 | 442.95 K | $536.71 M |
| 04/03/2025 | $14.81 | $14.61 (-1.35%) | $15.10 | $14.42 | 287.45 K | $567.39 M |
| 04/02/2025 | $15.31 | $15.55 (1.57%) | $15.81 | $15.31 | 246.73 K | $603.90 M |
| 04/01/2025 | $15.19 | $15.52 (2.17%) | $15.63 | $15.02 | 283.40 K | $602.73 M |
| 03/31/2025 | $15.26 | $15.25 (-0.07%) | $15.49 | $14.92 | 421.20 K | $592.25 M |
| 03/28/2025 | $15.80 | $15.46 (-2.15%) | $15.82 | $15.34 | 239.66 K | $600.40 M |
| 03/27/2025 | $16.40 | $15.91 (-2.99%) | $16.40 | $15.83 | 221.43 K | $617.88 M |
| 03/26/2025 | $16.44 | $16.32 (-0.73%) | $16.63 | $16.24 | 262.50 K | $633.80 M |
| 03/25/2025 | $16.01 | $16.49 (3%) | $16.54 | $15.97 | 277.20 K | $640.41 M |
| 03/24/2025 | $16.30 | $16.00 (-1.84%) | $16.38 | $15.95 | 216.18 K | $621.38 M |
| 03/21/2025 | $15.66 | $16.03 (2.36%) | $16.05 | $15.66 | 1.05 M | $622.54 M |
| 03/20/2025 | $16.07 | $15.79 (-1.74%) | $16.43 | $15.72 | 487.40 K | $613.22 M |
| 03/19/2025 | $16.00 | $16.26 (1.63%) | $16.49 | $15.97 | 351.00 K | $631.47 M |
| 03/18/2025 | $15.96 | $15.96 (0%) | $16.07 | $15.74 | 296.20 K | $619.82 M |
| 03/17/2025 | $15.78 | $16.11 (2.09%) | $16.35 | $15.75 | 526.50 K | $625.65 M |
| 03/14/2025 | $15.47 | $15.75 (1.81%) | $15.77 | $15.32 | 353.60 K | $611.67 M |
| 03/13/2025 | $15.64 | $15.28 (-2.3%) | $15.71 | $15.05 | 439.80 K | $593.41 M |
| 03/12/2025 | $16.00 | $15.76 (-1.5%) | $16.13 | $15.68 | 415.32 K | $612.06 M |
| 03/11/2025 | $16.16 | $15.91 (-1.55%) | $16.55 | $15.72 | 412.00 K | $617.88 M |
| 03/10/2025 | $16.26 | $16.12 (-0.86%) | $16.41 | $15.71 | 474.90 K | $626.04 M |
| 03/07/2025 | $16.48 | $16.72 (1.46%) | $16.76 | $16.14 | 311.02 K | $649.34 M |
| 03/06/2025 | $16.52 | $16.47 (-0.3%) | $16.83 | $16.30 | 410.51 K | $639.63 M |
| 03/05/2025 | $16.44 | $16.67 (1.4%) | $16.84 | $16.05 | 821.90 K | $647.40 M |
| 03/04/2025 | $16.11 | $16.54 (2.67%) | $16.75 | $15.77 | 575.97 K | $642.35 M |
| 03/03/2025 | $16.20 | $16.42 (1.36%) | $16.83 | $16.01 | 611.41 K | $637.69 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.
