OneSpan Inc (OSPN) Historical Stock Data
10.95 ↑0.03 (0.27%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OSPN is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 11.08 | 10.95 | ↓$0.13 (-1.17%) | 10.74 | 11.14 | 223.77K |
| 2024-05-01 | 10.80 | 10.92 | ↑$0.12 (1.11%) | 10.76 | 11.30 | 174.96K |
| 2024-04-30 | 10.70 | 10.82 | ↑$0.12 (1.12%) | 10.51 | 10.86 | 387.54K |
| 2024-04-29 | 10.96 | 10.90 | ↓$0.06 (-0.55%) | 10.83 | 11.30 | 197.98K |
| 2024-04-26 | 11.08 | 10.79 | ↓$0.29 (-2.62%) | 10.72 | 11.10 | 182.18K |
| 2024-04-25 | 10.66 | 10.95 | ↑$0.29 (2.72%) | 10.50 | 10.98 | 208.03K |
| 2024-04-24 | 10.63 | 10.99 | ↑$0.36 (3.39%) | 10.63 | 11.01 | 260.20K |
| 2024-04-23 | 10.53 | 10.71 | ↑$0.18 (1.71%) | 10.53 | 10.79 | 167.18K |
| 2024-04-22 | 10.30 | 10.51 | ↑$0.21 (2.04%) | 10.14 | 10.63 | 262.86K |
| 2024-04-19 | 9.88 | 10.01 | ↑$0.13 (1.32%) | 9.68 | 10.08 | 336.79K |
| 2024-04-18 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.82 | 10.13 | 253.68K |
| 2024-04-17 | 10.03 | 9.86 | ↓$0.17 (-1.69%) | 9.84 | 10.17 | 236.99K |
| 2024-04-16 | 9.80 | 9.90 | ↑$0.10 (1.02%) | 9.78 | 9.99 | 286.55K |
| 2024-04-15 | 10.07 | 9.99 | ↓$0.08 (-0.79%) | 9.80 | 10.07 | 286.28K |
| 2024-04-12 | 10.21 | 10.02 | ↓$0.19 (-1.86%) | 9.96 | 10.31 | 182.48K |
| 2024-04-11 | 10.41 | 10.39 | ↓$0.02 (-0.19%) | 10.11 | 10.70 | 248.72K |
| 2024-04-10 | 10.63 | 10.31 | ↓$0.32 (-3.01%) | 10.13 | 10.97 | 234.80K |
| 2024-04-09 | 11.23 | 11.03 | ↓$0.20 (-1.78%) | 10.84 | 11.32 | 259.05K |
| 2024-04-08 | 11.54 | 11.17 | ↓$0.37 (-3.21%) | 11.15 | 11.54 | 202.66K |
| 2024-04-05 | 11.33 | 11.41 | ↑$0.08 (0.71%) | 11.21 | 11.55 | 169.45K |
| 2024-04-04 | 12.09 | 11.37 | ↓$0.72 (-5.96%) | 11.36 | 12.28 | 288.68K |
| 2024-04-03 | 11.50 | 11.87 | ↑$0.37 (3.22%) | 11.50 | 11.88 | 339.17K |
| 2024-04-02 | 11.02 | 11.69 | ↑$0.67 (6.08%) | 10.96 | 11.72 | 407.82K |
| 2024-04-01 | 11.63 | 11.71 | ↑$0.08 (0.69%) | 11.53 | 11.75 | 337.14K |
| 2024-03-28 | 11.68 | 11.63 | ↓$0.05 (-0.43%) | 11.42 | 11.75 | 314.91K |
| 2024-03-27 | 11.70 | 11.72 | ↑$0.02 (0.17%) | 11.58 | 11.75 | 201.14K |
| 2024-03-26 | 11.55 | 11.55 | ↑$0.00 (0.00%) | 11.38 | 11.77 | 365.90K |
| 2024-03-25 | 11.21 | 11.43 | ↑$0.22 (1.96%) | 11.13 | 11.55 | 283.23K |
| 2024-03-22 | 11.10 | 11.22 | ↑$0.12 (1.08%) | 10.98 | 11.25 | 239.89K |
| 2024-03-21 | 11.20 | 11.07 | ↓$0.13 (-1.16%) | 11.03 | 11.30 | 297.76K |
Create an account or log in to view more rows.
$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
$OSPN my lotto for earnings
$OSPN the catalyst we need !
$OSPN Buy now
$OSPN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$OSPN the FOMO will be epic
$OSPN I warned you all fairly you morons.