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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 13.22 | 13.43 | ↑$0.21 (1.59%) | 13.22 | 13.59 | 136.73K |
| 2022-05-26 | 12.73 | 13.07 | ↑$0.34 (2.67%) | 12.23 | 13.20 | 176.42K |
| 2022-05-25 | 12.34 | 12.59 | ↑$0.25 (2.03%) | 11.88 | 12.72 | 188.97K |
| 2022-05-24 | 12.66 | 12.55 | ↓$0.11 (-0.87%) | 12.27 | 12.91 | 236.25K |
| 2022-05-23 | 12.32 | 12.83 | ↑$0.51 (4.14%) | 12.11 | 12.98 | 315.94K |
| 2022-05-20 | 12.05 | 12.03 | ↓$0.02 (-0.17%) | 11.79 | 12.48 | 313.99K |
| 2022-05-19 | 10.97 | 11.61 | ↑$0.64 (5.83%) | 10.97 | 11.90 | 357.13K |
| 2022-05-18 | 10.91 | 11.01 | ↑$0.10 (0.92%) | 10.49 | 11.15 | 370.17K |
| 2022-05-17 | 12.04 | 11.19 | ↓$0.85 (-7.06%) | 11.10 | 12.25 | 264.89K |
| 2022-05-16 | 11.53 | 11.74 | ↑$0.21 (1.82%) | 11.16 | 11.81 | 274.01K |
| 2022-05-13 | 11.54 | 11.57 | ↑$0.03 (0.26%) | 11.44 | 11.85 | 293.56K |
| 2022-05-12 | 10.99 | 11.30 | ↑$0.31 (2.82%) | 10.88 | 11.57 | 194.12K |
| 2022-05-11 | 11.66 | 11.11 | ↓$0.55 (-4.72%) | 10.98 | 11.71 | 179.04K |
| 2022-05-10 | 11.50 | 11.53 | ↑$0.03 (0.26%) | 10.93 | 11.57 | 314.88K |
| 2022-05-09 | 11.82 | 11.25 | ↓$0.57 (-4.82%) | 10.89 | 11.82 | 283.30K |
| 2022-05-06 | 13.00 | 12.05 | ↓$0.95 (-7.31%) | 11.92 | 13.08 | 212.74K |
| 2022-05-05 | 14.16 | 13.07 | ↓$1.09 (-7.70%) | 12.88 | 14.38 | 181.33K |
| 2022-05-04 | 13.82 | 14.44 | ↑$0.62 (4.49%) | 13.45 | 14.91 | 272.65K |
| 2022-05-03 | 14.21 | 13.63 | ↓$0.59 (-4.12%) | 13.62 | 14.33 | 232.89K |
| 2022-05-02 | 14.05 | 14.26 | ↑$0.21 (1.49%) | 13.96 | 14.30 | 132.44K |
| 2022-04-29 | 14.22 | 14.13 | ↓$0.09 (-0.63%) | 13.78 | 14.45 | 261.60K |
| 2022-04-28 | 14.14 | 14.26 | ↑$0.12 (0.85%) | 13.88 | 14.39 | 263.53K |
| 2022-04-27 | 14.26 | 14.01 | ↓$0.25 (-1.75%) | 13.92 | 14.58 | 193.42K |
| 2022-04-26 | 14.48 | 14.40 | ↓$0.08 (-0.55%) | 14.27 | 14.53 | 158.17K |
| 2022-04-25 | 14.85 | 14.60 | ↓$0.25 (-1.68%) | 14.23 | 14.85 | 124.74K |
| 2022-04-22 | 14.42 | 14.41 | ↓$0.01 (-0.07%) | 14.32 | 14.59 | 109.14K |
| 2022-04-21 | 15.08 | 14.42 | ↓$0.66 (-4.38%) | 14.35 | 15.08 | 113.18K |
| 2022-04-20 | 15.40 | 14.77 | ↓$0.63 (-4.09%) | 14.73 | 15.40 | 113.89K |
| 2022-04-19 | 14.65 | 15.31 | ↑$0.66 (4.51%) | 14.62 | 15.50 | 153.13K |
| 2022-04-18 | 14.97 | 14.66 | ↓$0.31 (-2.07%) | 14.39 | 14.97 | 195.98K |
Create an account or log in to view more rows.
$OSPN eyeing for a scalp
$OSPN oh my!
$OSPN I love you!
$OSPN wow. The volume is so low today. Unreal
$OSPN get ready bears and bulls
$OSPN GET IN mofos!!!
$OSPN BOUGHT TODAY!
$OSPN I don't know shit
but I know I'm holdin till I at least triple up
$OSPN due for a spike!
$OSPN bear trap