OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.66	15.24	14.50	15.21	15.21	3.19%	363,307
Jul 8, 2026	14.56	14.79	14.52	14.74	14.74	-0.54%	266,334
Jul 7, 2026	15.13	15.44	14.77	14.82	14.82	-1.79%	368,920
Jul 6, 2026	14.37	15.11	14.28	15.09	15.09	4.50%	349,119
Jul 2, 2026	14.64	14.86	14.39	14.44	14.44	-2.04%	294,855
Jul 1, 2026	14.57	14.95	14.53	14.74	14.74	2.72%	302,498
Jun 30, 2026	14.17	14.38	13.99	14.35	14.35	0.28%	446,293
Jun 29, 2026	14.34	14.58	14.19	14.31	14.31	1.06%	488,505
Jun 26, 2026	13.46	14.26	13.46	14.16	14.16	4.66%	914,825
Jun 25, 2026	13.70	13.71	13.30	13.53	13.53	0.07%	328,833
Jun 24, 2026	13.56	13.83	13.48	13.52	13.52	-0.29%	311,827
Jun 23, 2026	13.39	13.66	13.39	13.56	13.56	1.80%	341,318
Jun 22, 2026	13.33	13.57	13.00	13.32	13.32	-1.33%	551,839
Jun 18, 2026	13.86	13.86	13.31	13.50	13.50	-1.68%	836,062
Jun 17, 2026	14.10	14.27	13.69	13.73	13.73	-3.72%	463,522
Jun 16, 2026	14.23	14.54	14.09	14.26	14.26	0.21%	251,664
Jun 15, 2026	14.48	14.65	14.20	14.23	14.23	-0.70%	409,902
Jun 12, 2026	14.27	14.51	14.02	14.33	14.33	0.14%	333,888
Jun 11, 2026	13.97	14.32	13.85	14.31	14.31	1.27%	365,445
Jun 10, 2026	13.75	14.37	13.67	14.13	14.13	1.15%	479,243
Jun 9, 2026	14.15	14.25	13.51	13.97	13.97	-1.41%	510,879
Jun 8, 2026	14.13	14.30	13.98	14.17	14.17	0.14%	392,518
Jun 5, 2026	14.70	14.70	14.07	14.15	14.15	-3.87%	572,125
Jun 4, 2026	14.42	14.78	14.22	14.72	14.72	1.94%	609,681
Jun 3, 2026	15.09	15.27	14.32	14.44	14.44	-5.87%	706,026
Jun 2, 2026	15.02	15.37	14.90	15.34	15.34	-1.29%	782,381
Jun 1, 2026	14.82	15.71	14.80	15.54	15.54	7.62%	1,059,092
May 29, 2026	14.00	14.48	13.91	14.44	14.44	3.81%	610,229
May 28, 2026	13.61	13.93	13.57	13.91	13.91	2.58%	447,343
May 27, 2026	13.60	13.70	13.46	13.56	13.56	-1.09%	523,064
May 26, 2026	13.07	13.76	13.00	13.71	13.71	4.50%	723,947
May 22, 2026	12.88	13.26	12.82	13.12	13.12	2.34%	628,043
May 21, 2026	12.81	12.84	12.59	12.82	12.82	-0.47%	423,212
May 20, 2026	12.37	12.90	12.25	12.88	12.88	3.12%	477,253
May 19, 2026	12.36	12.75	12.32	12.49	12.49	1.22%	533,465
May 18, 2026	12.20	12.47	12.18	12.34	12.34	0.65%	411,075
May 15, 2026	12.05	12.29	12.04	12.26	12.26	0.66%	391,333
May 14, 2026	11.97	12.22	11.84	12.18	12.18	2.10%	357,539
May 13, 2026	11.87	12.09	11.87	12.06	11.93	0.92%	556,627
May 12, 2026	11.92	12.01	11.73	11.95	11.82	0.93%	529,713
May 11, 2026	12.10	12.33	11.76	11.84	11.71	-3.19%	570,484
May 8, 2026	12.10	12.34	11.82	12.23	12.10	0.66%	753,979
May 7, 2026	11.84	12.40	11.82	12.15	12.02	2.97%	576,744
May 6, 2026	11.95	12.13	11.75	11.80	11.67	-1.26%	649,357
May 5, 2026	11.99	12.07	11.71	11.95	11.82	0.17%	552,104
May 4, 2026	11.30	12.11	11.30	11.93	11.80	3.38%	673,606
May 1, 2026	11.25	11.82	10.87	11.54	11.42	-0.35%	1,176,007
Apr 30, 2026	11.42	11.64	11.33	11.58	11.46	0.78%	433,317
Apr 29, 2026	11.50	11.54	11.29	11.49	11.37	-0.17%	346,346
Apr 28, 2026	11.53	11.69	11.46	11.51	11.39	0.61%	304,868