OneSpan Inc (OSPN) Historical Stock Data

11.09 ↑0.01 (0.09%)
As of September 22, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, OSPN is up 0.17% a day on average. There have been 12 days where OneSpan Inc closed green and 18 days where OSPN closed red.

DateOpenCloseChangeLowHighVolume
2023-09-2211.1011.09↓$0.01 (-0.09%)11.0811.23234.62K
2023-09-2111.1611.08↓$0.08 (-0.72%)11.0511.30298.49K
2023-09-2011.3011.25↓$0.05 (-0.44%)11.2411.42114.02K
2023-09-1911.2711.26↓$0.01 (-0.09%)11.2111.41202.80K
2023-09-1811.3711.29↓$0.08 (-0.70%)11.2411.42156.60K
2023-09-1511.4511.40↓$0.05 (-0.44%)11.2811.50597.60K
2023-09-1411.4911.55↑$0.06 (0.52%)11.3911.64245.29K
2023-09-1311.3911.36↓$0.03 (-0.26%)11.3211.47244.05K
2023-09-1211.4411.40↓$0.04 (-0.35%)11.3911.53216.32K
2023-09-1111.5711.47↓$0.10 (-0.86%)11.4411.87245.70K
2023-09-0811.5911.51↓$0.08 (-0.69%)11.4511.65164.83K
2023-09-0711.6711.54↓$0.13 (-1.11%)11.5111.80252.68K
2023-09-0612.1211.71↓$0.41 (-3.38%)11.5912.26258.55K
2023-09-0512.0012.10↑$0.10 (0.83%)11.8012.15238.64K
2023-09-0112.2712.17↓$0.10 (-0.81%)12.1612.39161.59K
2023-08-3112.3312.25↓$0.08 (-0.65%)12.1812.44216.82K
2023-08-3011.9912.26↑$0.27 (2.25%)11.8812.27211.65K
2023-08-2911.6011.78↑$0.18 (1.55%)11.5511.84134.17K
2023-08-2811.6111.60↓$0.01 (-0.09%)11.0011.80105.85K
2023-08-2511.4511.58↑$0.13 (1.14%)11.2911.64137.09K
2023-08-2411.5611.47↓$0.09 (-0.78%)11.3911.58290.27K
2023-08-2311.4111.55↑$0.14 (1.23%)11.3411.64208.34K
2023-08-2211.2911.40↑$0.11 (0.97%)11.1511.48114.11K
2023-08-2111.2411.25↑$0.01 (0.09%)11.1311.41255.57K
2023-08-1811.1011.24↑$0.14 (1.26%)10.9711.50285.39K
2023-08-1711.3711.25↓$0.12 (-1.06%)11.1111.41325.19K
2023-08-1611.1711.38↑$0.21 (1.88%)11.1311.60286.83K
2023-08-1511.3811.27↓$0.11 (-0.97%)11.2311.65284.40K
2023-08-1410.8011.44↑$0.64 (5.93%)10.7911.65348.50K
2023-08-1110.6510.74↑$0.08 (0.80%)10.6510.91329.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$OSPN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report