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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 11.10 | 11.09 | ↓$0.01 (-0.09%) | 11.08 | 11.23 | 234.62K |
| 2023-09-21 | 11.16 | 11.08 | ↓$0.08 (-0.72%) | 11.05 | 11.30 | 298.49K |
| 2023-09-20 | 11.30 | 11.25 | ↓$0.05 (-0.44%) | 11.24 | 11.42 | 114.02K |
| 2023-09-19 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.21 | 11.41 | 202.80K |
| 2023-09-18 | 11.37 | 11.29 | ↓$0.08 (-0.70%) | 11.24 | 11.42 | 156.60K |
| 2023-09-15 | 11.45 | 11.40 | ↓$0.05 (-0.44%) | 11.28 | 11.50 | 597.60K |
| 2023-09-14 | 11.49 | 11.55 | ↑$0.06 (0.52%) | 11.39 | 11.64 | 245.29K |
| 2023-09-13 | 11.39 | 11.36 | ↓$0.03 (-0.26%) | 11.32 | 11.47 | 244.05K |
| 2023-09-12 | 11.44 | 11.40 | ↓$0.04 (-0.35%) | 11.39 | 11.53 | 216.32K |
| 2023-09-11 | 11.57 | 11.47 | ↓$0.10 (-0.86%) | 11.44 | 11.87 | 245.70K |
| 2023-09-08 | 11.59 | 11.51 | ↓$0.08 (-0.69%) | 11.45 | 11.65 | 164.83K |
| 2023-09-07 | 11.67 | 11.54 | ↓$0.13 (-1.11%) | 11.51 | 11.80 | 252.68K |
| 2023-09-06 | 12.12 | 11.71 | ↓$0.41 (-3.38%) | 11.59 | 12.26 | 258.55K |
| 2023-09-05 | 12.00 | 12.10 | ↑$0.10 (0.83%) | 11.80 | 12.15 | 238.64K |
| 2023-09-01 | 12.27 | 12.17 | ↓$0.10 (-0.81%) | 12.16 | 12.39 | 161.59K |
| 2023-08-31 | 12.33 | 12.25 | ↓$0.08 (-0.65%) | 12.18 | 12.44 | 216.82K |
| 2023-08-30 | 11.99 | 12.26 | ↑$0.27 (2.25%) | 11.88 | 12.27 | 211.65K |
| 2023-08-29 | 11.60 | 11.78 | ↑$0.18 (1.55%) | 11.55 | 11.84 | 134.17K |
| 2023-08-28 | 11.61 | 11.60 | ↓$0.01 (-0.09%) | 11.00 | 11.80 | 105.85K |
| 2023-08-25 | 11.45 | 11.58 | ↑$0.13 (1.14%) | 11.29 | 11.64 | 137.09K |
| 2023-08-24 | 11.56 | 11.47 | ↓$0.09 (-0.78%) | 11.39 | 11.58 | 290.27K |
| 2023-08-23 | 11.41 | 11.55 | ↑$0.14 (1.23%) | 11.34 | 11.64 | 208.34K |
| 2023-08-22 | 11.29 | 11.40 | ↑$0.11 (0.97%) | 11.15 | 11.48 | 114.11K |
| 2023-08-21 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.13 | 11.41 | 255.57K |
| 2023-08-18 | 11.10 | 11.24 | ↑$0.14 (1.26%) | 10.97 | 11.50 | 285.39K |
| 2023-08-17 | 11.37 | 11.25 | ↓$0.12 (-1.06%) | 11.11 | 11.41 | 325.19K |
| 2023-08-16 | 11.17 | 11.38 | ↑$0.21 (1.88%) | 11.13 | 11.60 | 286.83K |
| 2023-08-15 | 11.38 | 11.27 | ↓$0.11 (-0.97%) | 11.23 | 11.65 | 284.40K |
| 2023-08-14 | 10.80 | 11.44 | ↑$0.64 (5.93%) | 10.79 | 11.65 | 348.50K |
| 2023-08-11 | 10.65 | 10.74 | ↑$0.08 (0.80%) | 10.65 | 10.91 | 329.33K |
Create an account or log in to view more rows.
$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.
$OSPN I like green candles on my birthday cake
$OSPN fake wall lets break it
$OSPN take us to the moon
lets goooooo
$OSPN LOADING UP HERE!
$OSPN it's going down??
$OSPN eyeing for a scalp