OneSpan Inc (OSPN) Historical Stock Data
17.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSPN is down -0.20% a day on average. There have been 13 days where OneSpan Inc closed green and 17 days where OSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.91 | 17.26 | ↑$0.35 (2.07%) | 16.45 | 17.38 | 391.38K |
| 2024-11-19 | 16.63 | 16.96 | ↑$0.33 (1.98%) | 16.52 | 17.02 | 313.95K |
| 2024-11-18 | 16.86 | 16.83 | ↓$0.03 (-0.18%) | 16.73 | 17.13 | 368.10K |
| 2024-11-15 | 17.40 | 16.72 | ↓$0.68 (-3.91%) | 16.70 | 17.40 | 264.40K |
| 2024-11-14 | 17.68 | 17.34 | ↓$0.34 (-1.92%) | 17.12 | 17.75 | 365.71K |
| 2024-11-13 | 17.46 | 17.61 | ↑$0.15 (0.86%) | 17.33 | 17.89 | 354.64K |
| 2024-11-12 | 17.62 | 17.37 | ↓$0.25 (-1.42%) | 17.10 | 17.62 | 329.64K |
| 2024-11-11 | 17.46 | 17.59 | ↑$0.13 (0.74%) | 17.33 | 17.81 | 383.55K |
| 2024-11-08 | 17.28 | 17.42 | ↑$0.14 (0.81%) | 17.13 | 17.76 | 769.09K |
| 2024-11-07 | 17.47 | 17.32 | ↓$0.15 (-0.86%) | 17.09 | 17.58 | 339.88K |
| 2024-11-06 | 17.19 | 17.59 | ↑$0.40 (2.33%) | 16.98 | 17.64 | 454.65K |
| 2024-11-05 | 16.54 | 16.55 | ↑$0.01 (0.06%) | 16.26 | 16.75 | 449.59K |
| 2024-11-04 | 16.01 | 16.68 | ↑$0.68 (4.22%) | 16.01 | 17.20 | 588.60K |
| 2024-11-01 | 16.87 | 16.18 | ↓$0.69 (-4.09%) | 15.98 | 16.88 | 544.55K |
| 2024-10-31 | 16.75 | 16.68 | ↓$0.07 (-0.42%) | 16.24 | 17.73 | 1.84M |
| 2024-10-30 | 14.79 | 14.56 | ↓$0.23 (-1.56%) | 14.56 | 15.01 | 317.59K |
| 2024-10-29 | 14.55 | 14.91 | ↑$0.36 (2.47%) | 14.42 | 14.98 | 261.07K |
| 2024-10-28 | 14.67 | 14.66 | ↓$0.01 (-0.07%) | 14.45 | 14.79 | 229.84K |
| 2024-10-25 | 14.62 | 14.58 | ↓$0.04 (-0.27%) | 14.49 | 14.78 | 180.01K |
| 2024-10-24 | 14.60 | 14.46 | ↓$0.14 (-0.96%) | 14.28 | 14.69 | 245.31K |
| 2024-10-23 | 14.92 | 14.47 | ↓$0.45 (-3.02%) | 14.44 | 14.93 | 151.55K |
| 2024-10-22 | 15.07 | 15.01 | ↓$0.06 (-0.40%) | 14.98 | 15.12 | 183.39K |
| 2024-10-21 | 15.37 | 15.20 | ↓$0.17 (-1.11%) | 15.17 | 15.45 | 189.45K |
| 2024-10-18 | 15.43 | 15.37 | ↓$0.06 (-0.39%) | 15.36 | 15.82 | 363.66K |
| 2024-10-17 | 15.32 | 15.40 | ↑$0.08 (0.52%) | 15.21 | 15.50 | 193.96K |
| 2024-10-16 | 15.61 | 15.25 | ↓$0.36 (-2.31%) | 15.14 | 15.65 | 318.35K |
| 2024-10-15 | 15.92 | 15.59 | ↓$0.33 (-2.07%) | 15.55 | 15.92 | 201.17K |
| 2024-10-14 | 15.78 | 15.92 | ↑$0.14 (0.86%) | 15.51 | 15.94 | 228.72K |
| 2024-10-11 | 15.49 | 15.69 | ↑$0.20 (1.29%) | 15.49 | 15.88 | 236.03K |
| 2024-10-10 | 15.30 | 15.43 | ↑$0.13 (0.85%) | 15.04 | 15.45 | 230.76K |
Create an account or log in to view more rows.
$OSPN gets me every time lol
$OSPN unstoppable up wow
$OSPN Good morning traders
$OSPN come to papa
$OSPN just added more
$OSPN down hard at open
$OSPN I bought the dip
$OSPN I gave in! Bought more 100 shares
$OSPN has just been halted from trading due to volatility.
$OSPN HERE WE GO