OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.00	14.48	13.91	14.44	14.44	3.81%	610,032
May 28, 2026	13.61	13.93	13.57	13.91	13.91	2.58%	444,519
May 27, 2026	13.60	13.70	13.46	13.56	13.56	-1.09%	522,531
May 26, 2026	13.07	13.76	13.00	13.71	13.71	4.50%	677,053
May 22, 2026	12.88	13.26	12.82	13.12	13.12	2.34%	627,874
May 21, 2026	12.81	12.84	12.59	12.82	12.82	-0.47%	422,691
May 20, 2026	12.37	12.90	12.25	12.88	12.88	3.12%	476,929
May 19, 2026	12.36	12.75	12.32	12.49	12.49	1.22%	532,575
May 18, 2026	12.20	12.47	12.18	12.34	12.34	0.65%	411,073
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
Apr 27, 2026	11.31	11.55	11.27	11.44	11.32	0.88%	320,927
Apr 24, 2026	11.18	11.39	11.14	11.34	11.22	1.43%	388,254
Apr 23, 2026	11.52	11.55	11.03	11.18	11.06	-4.53%	437,332
Apr 22, 2026	11.80	11.81	11.59	11.71	11.58	0.77%	334,646
Apr 21, 2026	11.45	11.79	11.39	11.62	11.49	1.57%	414,028
Apr 20, 2026	11.43	11.56	11.29	11.44	11.32	-0.44%	461,819
Apr 17, 2026	11.54	11.63	11.41	11.49	11.37	1.41%	665,940
Apr 16, 2026	11.25	11.38	11.17	11.33	11.21	1.52%	434,393
Apr 15, 2026	11.02	11.28	11.02	11.16	11.04	2.10%	397,864
Apr 14, 2026	11.00	11.15	10.83	10.93	10.81	-0.09%	317,634
Apr 13, 2026	10.58	11.01	10.58	10.94	10.82	3.21%	620,146
Apr 10, 2026	10.80	10.85	10.47	10.60	10.49	-1.58%	440,581
Apr 9, 2026	10.95	11.08	10.54	10.77	10.65	-2.53%	475,697
Apr 8, 2026	11.28	11.39	11.01	11.05	10.93	0.55%	430,046
Apr 7, 2026	10.76	11.10	10.75	10.99	10.87	1.20%	520,798
Apr 6, 2026	10.70	10.90	10.62	10.86	10.74	1.59%	604,938
Apr 2, 2026	10.49	10.70	10.34	10.69	10.57	0.75%	364,019
Apr 1, 2026	10.63	10.71	10.28	10.61	10.50	0.76%	461,579
Mar 31, 2026	10.33	10.64	10.17	10.53	10.42	3.54%	560,933
Mar 30, 2026	10.21	10.33	10.12	10.17	10.06	0.20%	580,212
Mar 27, 2026	10.52	10.52	10.07	10.15	10.04	-4.61%	491,001
Mar 26, 2026	10.60	10.98	10.60	10.64	10.53	-0.47%	499,962
Mar 25, 2026	10.77	10.91	10.62	10.69	10.57	0.56%	461,363
Mar 24, 2026	10.71	10.82	10.46	10.63	10.52	-2.03%	609,994
Mar 23, 2026	10.60	10.90	10.56	10.85	10.73	4.23%	612,916
Mar 20, 2026	10.43	10.51	10.24	10.41	10.30	-0.38%	3,500,764
Mar 19, 2026	10.28	10.48	10.13	10.45	10.34	0.87%	769,141