OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	15.97	16.23	15.76	15.78	15.78	-0.94%	429,754
Aug 17, 2026	16.21	16.21	15.63	15.93	15.93	-2.51%	404,276
Aug 14, 2026	16.85	16.87	16.25	16.34	16.34	-2.68%	332,021
Aug 13, 2026	16.65	16.97	16.30	16.92	16.79	2.36%	475,995
Aug 12, 2026	16.15	16.63	16.05	16.53	16.40	1.41%	595,975
Aug 11, 2026	16.43	16.56	16.04	16.30	16.17	-0.43%	353,401
Aug 10, 2026	16.52	16.92	16.37	16.37	16.24	-2.44%	294,918
Aug 7, 2026	16.48	16.79	16.26	16.78	16.65	3.33%	406,595
Aug 6, 2026	16.10	16.36	15.53	16.24	16.12	-0.37%	479,346
Aug 5, 2026	17.57	18.48	16.06	16.30	16.17	0.56%	1,057,913
Aug 4, 2026	15.88	16.40	15.88	16.21	16.09	2.14%	511,013
Aug 3, 2026	15.76	15.97	15.64	15.87	15.75	2.52%	380,819
Jul 31, 2026	15.41	15.56	15.03	15.48	15.36	0.45%	318,325
Jul 30, 2026	15.68	15.79	15.07	15.41	15.29	-2.10%	434,608
Jul 29, 2026	15.51	16.12	15.50	15.74	15.62	1.94%	379,344
Jul 28, 2026	15.28	15.74	15.14	15.44	15.32	1.91%	365,374
Jul 27, 2026	15.41	15.60	15.13	15.15	15.03	-	523,212
Jul 24, 2026	14.91	15.16	14.76	15.15	15.03	2.71%	252,945
Jul 23, 2026	15.13	15.20	14.66	14.75	14.64	-2.64%	328,284
Jul 22, 2026	15.31	15.49	15.09	15.15	15.03	-1.75%	370,980
Jul 21, 2026	15.48	15.66	15.11	15.42	15.30	-0.58%	488,397
Jul 20, 2026	15.39	15.55	15.25	15.51	15.39	0.26%	305,882
Jul 17, 2026	15.25	15.70	15.25	15.47	15.35	-0.45%	450,302
Jul 16, 2026	15.42	15.73	15.23	15.54	15.42	0.78%	398,071
Jul 15, 2026	15.62	15.98	15.38	15.42	15.30	-0.45%	380,821
Jul 14, 2026	14.84	15.61	14.71	15.49	15.37	2.65%	285,613
Jul 13, 2026	15.22	15.39	15.06	15.09	14.97	-0.53%	338,435
Jul 10, 2026	15.40	15.46	14.97	15.17	15.05	-0.26%	353,441
Jul 9, 2026	14.66	15.24	14.50	15.21	15.09	3.19%	363,676
Jul 8, 2026	14.56	14.79	14.52	14.74	14.63	-0.54%	266,334
Jul 7, 2026	15.13	15.44	14.77	14.82	14.71	-1.79%	368,920
Jul 6, 2026	14.37	15.11	14.28	15.09	14.97	4.50%	349,321
Jul 2, 2026	14.64	14.86	14.39	14.44	14.33	-2.04%	294,868
Jul 1, 2026	14.57	14.95	14.53	14.74	14.63	2.72%	302,498
Jun 30, 2026	14.17	14.38	13.99	14.35	14.24	0.28%	446,462
Jun 29, 2026	14.34	14.58	14.19	14.31	14.20	1.06%	488,714
Jun 26, 2026	13.46	14.26	13.46	14.16	14.05	4.66%	965,152
Jun 25, 2026	13.70	13.71	13.30	13.53	13.43	0.07%	328,834
Jun 24, 2026	13.56	13.83	13.48	13.52	13.42	-0.29%	312,827
Jun 23, 2026	13.39	13.66	13.39	13.56	13.46	1.80%	341,320
Jun 22, 2026	13.33	13.57	13.00	13.32	13.22	-1.33%	552,142
Jun 18, 2026	13.86	13.86	13.31	13.50	13.40	-1.68%	836,062
Jun 17, 2026	14.10	14.27	13.69	13.73	13.62	-3.72%	463,522
Jun 16, 2026	14.23	14.54	14.09	14.26	14.15	0.21%	251,664
Jun 15, 2026	14.48	14.65	14.20	14.23	14.12	-0.70%	409,902
Jun 12, 2026	14.27	14.51	14.02	14.33	14.22	0.14%	333,888
Jun 11, 2026	13.97	14.32	13.85	14.31	14.20	1.27%	365,445
Jun 10, 2026	13.75	14.37	13.67	14.13	14.02	1.15%	479,243
Jun 9, 2026	14.15	14.25	13.51	13.97	13.86	-1.41%	510,879
Jun 8, 2026	14.13	14.30	13.98	14.17	14.06	0.14%	392,518