OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	19.55	19.70	19.23	19.25	19.01	-1.41%	991
Jan 30, 2025	19.39	19.78	19.21	19.53	19.16	1.48%	2,056
Jan 29, 2025	20.08	20.08	19.24	19.24	18.88	-1.31%	2,392
Jan 28, 2025	18.50	19.53	18.42	19.50	19.13	3.42%	1,068
Jan 27, 2025	18.79	19.11	18.30	18.85	18.50	-3.63%	8,866
Jan 24, 2025	19.94	19.98	19.45	19.56	19.20	1.98%	1,593
Jan 23, 2025	19.10	19.27	18.91	19.18	18.83	-0.36%	130
Jan 22, 2025	18.86	19.28	18.86	19.25	18.89	1.34%	2,375
Jan 21, 2025	18.75	19.01	18.60	19.00	18.65	-0.18%	115
Jan 17, 2025	19.21	19.26	18.91	19.03	18.68	-0.50%	863
Jan 16, 2025	19.18	19.28	19.13	19.13	18.77	-0.26%	1,399
Jan 15, 2025	19.00	19.18	18.89	19.18	18.82	1.99%	223
Jan 14, 2025	18.80	18.80	18.75	18.80	18.45	2.45%	1,403
Jan 13, 2025	18.10	18.35	18.10	18.35	18.01	1.55%	34
Jan 10, 2025	18.07	18.13	18.02	18.07	17.74	-0.33%	300
Jan 8, 2025	18.45	18.45	18.13	18.13	17.80	0.19%	1
Jan 7, 2025	18.67	18.67	18.10	18.10	17.76	-4.56%	353
Jan 6, 2025	19.38	19.38	18.96	18.96	18.61	-0.32%	685
Jan 3, 2025	19.29	19.29	18.86	19.02	18.67	2.29%	1,968
Jan 2, 2025	18.89	19.19	18.59	18.59	18.25	-0.46%	1,084
Dec 31, 2024	18.78	18.80	18.67	18.68	18.33	-0.26%	156
Dec 30, 2024	18.92	18.92	18.37	18.73	18.38	1.24%	1,044
Dec 27, 2024	18.90	18.93	18.45	18.50	18.16	-0.54%	20
Dec 26, 2024	18.31	18.60	18.26	18.60	18.26	1.53%	39
Dec 24, 2024	18.36	18.85	18.32	18.32	17.98	-1.29%	16
Dec 23, 2024	18.51	18.56	18.18	18.56	18.22	3.11%	126
Dec 20, 2024	17.75	18.04	17.53	18.00	17.67	-0.50%	19
Dec 19, 2024	18.15	18.72	18.08	18.09	17.76	-6.80%	2,465
Dec 18, 2024	19.36	19.47	19.29	19.41	19.05	0.15%	117
Dec 17, 2024	19.27	19.52	19.15	19.38	19.02	0.68%	27
Dec 16, 2024	18.14	19.50	18.14	19.25	18.89	5.02%	3,131
Dec 13, 2024	19.10	19.13	18.23	18.33	17.99	-4.70%	309
Dec 12, 2024	18.99	19.24	18.64	19.24	18.88	1.34%	2,666
Dec 11, 2024	18.85	19.01	18.51	18.98	18.63	-0.11%	915
Dec 10, 2024	18.64	19.07	18.50	19.00	18.65	0.98%	1,481
Dec 9, 2024	18.90	18.90	18.60	18.82	18.47	-	1,906
Dec 6, 2024	18.61	18.83	18.45	18.82	18.47	1.54%	1,270
Dec 5, 2024	18.40	18.93	18.37	18.53	18.19	-1.85%	1,744
Dec 4, 2024	18.62	18.88	18.50	18.88	18.53	1.15%	528
Dec 3, 2024	18.52	19.05	18.38	18.67	18.32	0.24%	877
Dec 2, 2024	18.22	18.68	18.14	18.62	18.28	3.22%	771
Nov 29, 2024	18.47	18.49	18.00	18.04	17.71	-1.37%	702
Nov 27, 2024	18.36	18.63	18.28	18.29	17.95	-0.87%	440
Nov 26, 2024	18.46	18.54	18.15	18.45	18.11	0.60%	325
Nov 25, 2024	18.20	18.36	17.96	18.34	18.00	3.09%	1,201
Nov 22, 2024	17.81	17.81	17.64	17.79	17.46	-0.11%	22
Nov 21, 2024	17.17	17.82	17.14	17.81	17.48	4.95%	1,475
Nov 20, 2024	16.86	17.03	16.70	16.97	16.66	0.21%	138
Nov 19, 2024	16.94	16.99	16.55	16.94	16.62	-0.44%	262
Nov 18, 2024	16.96	17.12	16.74	17.01	16.70	0.83%	135