OneSpan Inc (OSPN) Historical Stock Data

13.43 ↑0.36 (2.75%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, OSPN is down -0.61% a day on average. There have been 14 days where OneSpan Inc closed green and 16 days where OSPN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2713.2213.43↑$0.21 (1.59%)13.2213.59136.73K
2022-05-2612.7313.07↑$0.34 (2.67%)12.2313.20176.42K
2022-05-2512.3412.59↑$0.25 (2.03%)11.8812.72188.97K
2022-05-2412.6612.55↓$0.11 (-0.87%)12.2712.91236.25K
2022-05-2312.3212.83↑$0.51 (4.14%)12.1112.98315.94K
2022-05-2012.0512.03↓$0.02 (-0.17%)11.7912.48313.99K
2022-05-1910.9711.61↑$0.64 (5.83%)10.9711.90357.13K
2022-05-1810.9111.01↑$0.10 (0.92%)10.4911.15370.17K
2022-05-1712.0411.19↓$0.85 (-7.06%)11.1012.25264.89K
2022-05-1611.5311.74↑$0.21 (1.82%)11.1611.81274.01K
2022-05-1311.5411.57↑$0.03 (0.26%)11.4411.85293.56K
2022-05-1210.9911.30↑$0.31 (2.82%)10.8811.57194.12K
2022-05-1111.6611.11↓$0.55 (-4.72%)10.9811.71179.04K
2022-05-1011.5011.53↑$0.03 (0.26%)10.9311.57314.88K
2022-05-0911.8211.25↓$0.57 (-4.82%)10.8911.82283.30K
2022-05-0613.0012.05↓$0.95 (-7.31%)11.9213.08212.74K
2022-05-0514.1613.07↓$1.09 (-7.70%)12.8814.38181.33K
2022-05-0413.8214.44↑$0.62 (4.49%)13.4514.91272.65K
2022-05-0314.2113.63↓$0.59 (-4.12%)13.6214.33232.89K
2022-05-0214.0514.26↑$0.21 (1.49%)13.9614.30132.44K
2022-04-2914.2214.13↓$0.09 (-0.63%)13.7814.45261.60K
2022-04-2814.1414.26↑$0.12 (0.85%)13.8814.39263.53K
2022-04-2714.2614.01↓$0.25 (-1.75%)13.9214.58193.42K
2022-04-2614.4814.40↓$0.08 (-0.55%)14.2714.53158.17K
2022-04-2514.8514.60↓$0.25 (-1.68%)14.2314.85124.74K
2022-04-2214.4214.41↓$0.01 (-0.07%)14.3214.59109.14K
2022-04-2115.0814.42↓$0.66 (-4.38%)14.3515.08113.18K
2022-04-2015.4014.77↓$0.63 (-4.09%)14.7315.40113.89K
2022-04-1914.6515.31↑$0.66 (4.51%)14.6215.50153.13K
2022-04-1814.9714.66↓$0.31 (-2.07%)14.3914.97195.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$OSPN wow. The volume is so low today. Unreal

0 Like Report
day_in_the_office

$OSPN I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report