-
5 DAY PERFORMANCE
+6.67% -
1 MONTH PERFORMANCE
+16.62% -
3 MONTH PERFORMANCE
+14.23% -
6 MONTH PERFORMANCE
+42.76% -
YEAR-TO-DATE PERFORMANCE
+61.01% -
1 YEAR PERFORMANCE
+104.50%
OneSpan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $17.47 | $17.20 (-1.55%) | $17.58 | $17.09 | 145,684 | |
| 11/06/2024 | $17.19 | $17.59 (2.33%) | $17.64 | $16.98 | 454,645 | $680.65 M |
| 11/05/2024 | $16.54 | $16.55 (0.06%) | $16.75 | $16.26 | 449,600 | $640.40 M |
| 11/04/2024 | $16.01 | $16.68 (4.18%) | $17.20 | $16.01 | 588,604 | $645.43 M |
| 11/01/2024 | $16.87 | $16.18 (-4.09%) | $16.88 | $15.98 | 544,650 | $626.09 M |
| 10/31/2024 | $16.75 | $16.68 (-0.42%) | $17.73 | $16.24 | 1.84 M | $645.43 M |
| 10/30/2024 | $14.79 | $14.56 (-1.56%) | $15.01 | $14.56 | 317,589 | $563.40 M |
| 10/29/2024 | $14.55 | $14.91 (2.47%) | $14.98 | $14.42 | 261,100 | $576.94 M |
| 10/28/2024 | $14.67 | $14.66 (-0.07%) | $14.79 | $14.45 | 229,839 | $567.27 M |
| 10/25/2024 | $14.62 | $14.58 (-0.27%) | $14.78 | $14.49 | 180,008 | $561.75 M |
| 10/24/2024 | $14.60 | $14.46 (-0.96%) | $14.69 | $14.28 | 245,307 | $557.13 M |
| 10/23/2024 | $14.92 | $14.47 (-3.02%) | $14.93 | $14.44 | 151,547 | $557.51 M |
| 10/22/2024 | $15.07 | $15.01 (-0.4%) | $15.12 | $14.98 | 183,400 | $578.32 M |
| 10/21/2024 | $15.37 | $15.20 (-1.11%) | $15.45 | $15.17 | 189,500 | $585.64 M |
| 10/18/2024 | $15.43 | $15.37 (-0.39%) | $15.82 | $15.36 | 363,700 | $592.19 M |
| 10/17/2024 | $15.32 | $15.40 (0.52%) | $15.50 | $15.21 | 193,958 | $593.35 M |
| 10/16/2024 | $15.61 | $15.25 (-2.31%) | $15.65 | $15.14 | 318,349 | $587.57 M |
| 10/15/2024 | $15.92 | $15.59 (-2.07%) | $15.92 | $15.55 | 201,200 | $600.67 M |
| 10/14/2024 | $15.78 | $15.92 (0.89%) | $15.94 | $15.51 | 228,721 | $613.38 M |
| 10/11/2024 | $15.49 | $15.69 (1.29%) | $15.88 | $15.49 | 236,034 | $604.52 M |
| 10/10/2024 | $15.30 | $15.43 (0.85%) | $15.45 | $15.04 | 230,800 | $594.50 M |
| 10/09/2024 | $15.21 | $15.50 (1.91%) | $15.66 | $15.10 | 250,100 | $597.20 M |
| 10/08/2024 | $14.93 | $15.22 (1.94%) | $15.40 | $14.86 | 456,300 | $586.41 M |
| 10/07/2024 | $14.75 | $14.80 (0.34%) | $14.83 | $14.64 | 169,511 | $570.23 M |
| 10/04/2024 | $14.78 | $14.83 (0.34%) | $14.93 | $14.65 | 248,500 | $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 |