OneSpan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.07	18.07	17.23	17.50	17.50	-2.07%	559,470
Oct 15, 2026	17.48	17.91	17.30	17.87	17.87	1.59%	436,332
Oct 14, 2026	17.90	18.03	17.30	17.59	17.59	-3.35%	466,478
Oct 13, 2026	17.81	18.23	17.79	18.20	18.20	1.96%	364,626
Oct 12, 2026	18.16	18.36	17.80	17.85	17.85	-2.03%	386,468
Oct 9, 2026	18.19	18.30	17.87	18.22	18.22	1.17%	535,403
Oct 8, 2026	17.79	18.06	17.49	18.01	18.01	1.75%	616,859
Oct 7, 2026	18.34	18.39	17.64	17.70	17.70	-3.70%	590,167
Oct 6, 2026	18.54	18.83	18.36	18.38	18.38	-0.22%	418,589
Oct 5, 2026	18.08	18.45	18.04	18.42	18.42	1.66%	297,095
Oct 2, 2026	18.18	18.31	17.96	18.12	18.12	0.44%	318,229
Oct 1, 2026	18.20	18.25	17.58	18.04	18.04	0.73%	514,052
Sep 30, 2026	17.83	18.15	17.71	17.91	17.91	0.51%	435,319
Sep 29, 2026	17.88	17.90	17.52	17.82	17.82	-0.34%	563,202
Sep 28, 2026	17.55	17.97	17.33	17.88	17.88	0.39%	592,383
Sep 25, 2026	17.74	17.88	17.57	17.81	17.81	0.74%	515,260
Sep 24, 2026	17.87	18.05	17.21	17.68	17.68	-1.83%	744,356
Sep 23, 2026	17.55	18.04	17.28	18.01	18.01	3.33%	483,057
Sep 22, 2026	17.83	17.83	17.05	17.43	17.43	-0.97%	560,911
Sep 21, 2026	17.73	17.73	17.42	17.60	17.60	0.51%	422,140
Sep 18, 2026	17.96	17.96	17.41	17.51	17.51	-2.45%	2,170,762
Sep 17, 2026	17.77	18.06	17.53	17.95	17.95	0.50%	603,566
Sep 16, 2026	17.61	17.96	17.61	17.86	17.86	0.17%	733,512
Sep 15, 2026	17.24	18.08	17.19	17.83	17.83	1.77%	679,056
Sep 14, 2026	17.17	17.77	17.17	17.52	17.52	3.98%	690,453
Sep 11, 2026	16.59	17.00	16.54	16.85	16.85	2.18%	348,651
Sep 10, 2026	16.00	16.51	15.97	16.49	16.49	2.42%	356,966
Sep 9, 2026	16.01	16.22	15.98	16.10	16.10	-	290,024
Sep 8, 2026	16.46	16.46	16.07	16.10	16.10	-3.59%	350,443
Sep 4, 2026	16.55	16.71	16.27	16.70	16.70	-0.33%	270,157
Sep 3, 2026	16.40	16.77	16.30	16.76	16.76	3.62%	361,826
Sep 2, 2026	15.92	16.22	15.86	16.17	16.17	1.83%	326,494
Sep 1, 2026	16.27	16.41	15.79	15.88	15.88	-3.87%	300,826
Aug 31, 2026	16.35	16.67	16.35	16.52	16.52	-0.12%	311,108
Aug 28, 2026	16.47	16.74	16.30	16.54	16.54	0.49%	487,793
Aug 27, 2026	15.72	16.66	15.58	16.46	16.46	7.09%	487,780
Aug 26, 2026	15.21	15.45	15.06	15.37	15.37	-0.13%	274,036
Aug 25, 2026	15.57	15.76	15.27	15.39	15.39	-1.35%	226,687
Aug 24, 2026	15.71	15.81	15.60	15.60	15.60	-0.83%	308,266
Aug 21, 2026	15.68	15.82	15.39	15.73	15.73	0.90%	467,425
Aug 20, 2026	15.65	15.72	15.41	15.59	15.59	-1.14%	320,380
Aug 19, 2026	15.78	15.90	15.46	15.77	15.77	-0.06%	306,143
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%	404,277
Aug 14, 2026	16.85	16.87	16.25	16.34	16.34	-2.68%	332,022
Aug 13, 2026	16.65	16.97	16.30	16.92	16.79	2.36%	475,997
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