OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.10	12.34	11.82	12.23	12.23	0.66%	753,964
May 7, 2026	11.84	12.40	11.82	12.15	12.15	2.97%	576,033
May 6, 2026	11.95	12.13	11.75	11.80	11.80	-1.26%	648,775
May 5, 2026	11.99	12.07	11.71	11.95	11.95	0.17%	552,104
May 4, 2026	11.30	12.11	11.30	11.93	11.93	3.38%	672,579
May 1, 2026	11.25	11.82	10.87	11.54	11.54	-0.35%	1,174,689
Apr 30, 2026	11.42	11.64	11.33	11.58	11.58	0.78%	432,991
Apr 29, 2026	11.50	11.54	11.29	11.49	11.49	-0.17%	345,346
Apr 28, 2026	11.53	11.69	11.46	11.51	11.51	0.61%	304,868
Apr 27, 2026	11.31	11.55	11.27	11.44	11.44	0.88%	320,927
Apr 24, 2026	11.18	11.39	11.14	11.34	11.34	1.43%	388,254
Apr 23, 2026	11.52	11.55	11.03	11.18	11.18	-4.53%	437,332
Apr 22, 2026	11.80	11.81	11.59	11.71	11.71	0.77%	334,646
Apr 21, 2026	11.45	11.79	11.39	11.62	11.62	1.57%	414,028
Apr 20, 2026	11.43	11.56	11.29	11.44	11.44	-0.44%	461,819
Apr 17, 2026	11.54	11.63	11.41	11.49	11.49	1.41%	665,940
Apr 16, 2026	11.25	11.38	11.17	11.33	11.33	1.52%	434,393
Apr 15, 2026	11.02	11.28	11.02	11.16	11.16	2.10%	397,864
Apr 14, 2026	11.00	11.15	10.83	10.93	10.93	-0.09%	317,634
Apr 13, 2026	10.58	11.01	10.58	10.94	10.94	3.21%	620,146
Apr 10, 2026	10.80	10.85	10.47	10.60	10.60	-1.58%	440,581
Apr 9, 2026	10.95	11.08	10.54	10.77	10.77	-2.53%	475,697
Apr 8, 2026	11.28	11.39	11.01	11.05	11.05	0.55%	430,046
Apr 7, 2026	10.76	11.10	10.75	10.99	10.99	1.20%	520,798
Apr 6, 2026	10.70	10.90	10.62	10.86	10.86	1.59%	604,938
Apr 2, 2026	10.49	10.70	10.34	10.69	10.69	0.75%	364,019
Apr 1, 2026	10.63	10.71	10.28	10.61	10.61	0.76%	461,579
Mar 31, 2026	10.33	10.64	10.17	10.53	10.53	3.54%	560,933
Mar 30, 2026	10.21	10.33	10.12	10.17	10.17	0.20%	580,212
Mar 27, 2026	10.52	10.52	10.07	10.15	10.15	-4.61%	491,001
Mar 26, 2026	10.60	10.98	10.60	10.64	10.64	-0.47%	499,962
Mar 25, 2026	10.77	10.91	10.62	10.69	10.69	0.56%	461,363
Mar 24, 2026	10.71	10.82	10.46	10.63	10.63	-2.03%	609,994
Mar 23, 2026	10.60	10.90	10.56	10.85	10.85	4.23%	612,916
Mar 20, 2026	10.43	10.51	10.24	10.41	10.41	-0.38%	3,500,764
Mar 19, 2026	10.28	10.48	10.13	10.45	10.45	0.87%	769,141
Mar 18, 2026	10.34	10.55	10.28	10.36	10.36	-1.05%	701,334
Mar 17, 2026	10.35	10.74	10.35	10.47	10.47	0.87%	736,954
Mar 16, 2026	10.53	10.61	10.22	10.38	10.38	-1.61%	797,411
Mar 13, 2026	10.60	10.69	10.44	10.55	10.55	-1.31%	532,459
Mar 12, 2026	10.73	10.91	10.63	10.69	10.56	-1.20%	602,038
Mar 11, 2026	10.81	10.99	10.61	10.82	10.69	-0.28%	471,999
Mar 10, 2026	10.96	10.96	10.59	10.85	10.72	-0.09%	518,706
Mar 9, 2026	10.71	10.92	10.50	10.86	10.73	-0.28%	597,450
Mar 6, 2026	10.85	10.96	10.63	10.89	10.76	-0.73%	773,779
Mar 5, 2026	10.55	11.00	10.55	10.97	10.84	4.18%	897,612
Mar 4, 2026	10.52	10.62	10.35	10.53	10.40	0.57%	931,396
Mar 3, 2026	10.23	10.64	10.16	10.47	10.34	-0.10%	1,005,405
Mar 2, 2026	11.00	11.36	10.44	10.48	10.35	-5.07%	1,072,974
Feb 27, 2026	11.42	11.42	10.74	11.04	10.91	-2.90%	1,750,361