OneSpan Inc (OSPN) Historical Stock Data
19.14 ↑0.30 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSPN is up 0.26% a day on average. There have been 16 days where OneSpan Inc closed green and 14 days where OSPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 18.96 | 19.14 | ↑$0.18 (0.95%) | 18.74 | 19.25 | 258.91K |
| 2025-01-02 | 18.82 | 18.84 | ↑$0.02 (0.11%) | 18.52 | 19.19 | 321.40K |
| 2024-12-31 | 18.87 | 18.54 | ↓$0.33 (-1.75%) | 18.39 | 18.95 | 229.98K |
| 2024-12-30 | 18.59 | 18.76 | ↑$0.17 (0.91%) | 18.36 | 18.92 | 250.30K |
| 2024-12-27 | 18.84 | 18.78 | ↓$0.06 (-0.32%) | 18.26 | 18.86 | 308.37K |
| 2024-12-26 | 18.31 | 18.96 | ↑$0.65 (3.55%) | 18.20 | 18.97 | 282.70K |
| 2024-12-24 | 18.52 | 18.39 | ↓$0.13 (-0.70%) | 18.10 | 18.60 | 112.45K |
| 2024-12-23 | 18.30 | 18.41 | ↑$0.11 (0.60%) | 18.23 | 18.64 | 278.76K |
| 2024-12-20 | 17.75 | 18.25 | ↑$0.50 (2.82%) | 17.52 | 18.54 | 854.56K |
| 2024-12-19 | 18.29 | 18.08 | ↓$0.21 (-1.15%) | 18.04 | 18.72 | 306.94K |
| 2024-12-18 | 19.36 | 18.02 | ↓$1.34 (-6.92%) | 17.84 | 19.52 | 405.81K |
| 2024-12-17 | 19.30 | 19.27 | ↓$0.03 (-0.16%) | 19.18 | 19.54 | 408.71K |
| 2024-12-16 | 18.42 | 19.38 | ↑$0.96 (5.21%) | 18.04 | 19.58 | 600.70K |
| 2024-12-13 | 19.10 | 18.06 | ↓$1.04 (-5.45%) | 18.03 | 19.10 | 326.28K |
| 2024-12-12 | 18.75 | 19.13 | ↑$0.38 (2.03%) | 18.72 | 19.28 | 392.31K |
| 2024-12-11 | 18.89 | 18.88 | ↓$0.01 (-0.05%) | 18.43 | 19.09 | 479.48K |
| 2024-12-10 | 18.57 | 18.70 | ↑$0.13 (0.70%) | 18.56 | 19.09 | 605.98K |
| 2024-12-09 | 18.85 | 18.59 | ↓$0.26 (-1.38%) | 18.50 | 18.95 | 482.27K |
| 2024-12-06 | 18.50 | 18.66 | ↑$0.16 (0.86%) | 18.50 | 18.83 | 357.29K |
| 2024-12-05 | 18.49 | 18.48 | ↓$0.01 (-0.05%) | 18.34 | 18.67 | 290.98K |
| 2024-12-04 | 18.80 | 18.45 | ↓$0.35 (-1.86%) | 18.38 | 18.99 | 502.19K |
| 2024-12-03 | 18.45 | 18.83 | ↑$0.38 (2.06%) | 18.42 | 19.08 | 545.81K |
| 2024-12-02 | 18.10 | 18.50 | ↑$0.40 (2.21%) | 18.10 | 18.75 | 623.33K |
| 2024-11-29 | 18.30 | 18.12 | ↓$0.18 (-0.98%) | 17.95 | 18.50 | 171.65K |
| 2024-11-27 | 18.49 | 18.24 | ↓$0.25 (-1.35%) | 18.09 | 18.63 | 267.16K |
| 2024-11-26 | 18.55 | 18.47 | ↓$0.08 (-0.43%) | 18.25 | 18.66 | 420.14K |
| 2024-11-25 | 17.99 | 18.56 | ↑$0.57 (3.17%) | 17.95 | 18.70 | 416.18K |
| 2024-11-22 | 17.72 | 17.88 | ↑$0.16 (0.90%) | 17.48 | 17.98 | 270.99K |
| 2024-11-21 | 17.28 | 17.67 | ↑$0.39 (2.26%) | 17.00 | 17.87 | 372.81K |
| 2024-11-20 | 16.91 | 17.26 | ↑$0.35 (2.07%) | 16.45 | 17.38 | 391.38K |
Create an account or log in to view more rows.
$OSPN wow
looking like it’s going to be a monster day!
$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.