OneSpan Inc. - Common Stock (NQ: OSPN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	18.52	18.60	18.10	18.39	112,447	-0.02(-0.11%)
Dec 23, 2024	18.30	18.64	18.23	18.41	278,728	+0.16(+0.88%)
Dec 20, 2024	17.75	18.54	17.52	18.25	854,565	+0.07(+0.41%)
Dec 19, 2024	18.29	18.72	18.04	18.18	170,697	+0.16(+0.86%)
Dec 18, 2024	19.36	19.52	17.84	18.02	405,809	-1.25(-6.49%)
Dec 17, 2024	19.30	19.54	19.18	19.27	408,703	-0.11(-0.57%)
Dec 16, 2024	18.42	19.58	18.04	19.38	600,654	+1.32(+7.31%)
Dec 13, 2024	19.10	19.10	18.03	18.06	326,282	-1.07(-5.59%)
Dec 12, 2024	18.75	19.28	18.72	19.13	392,305	+0.25(+1.32%)
Dec 11, 2024	18.89	19.09	18.43	18.88	479,475	+0.18(+0.96%)
Dec 10, 2024	18.57	19.09	18.56	18.70	605,983	+0.11(+0.59%)
Dec 09, 2024	18.85	18.95	18.50	18.59	482,272	-0.07(-0.38%)
Dec 06, 2024	18.50	18.83	18.50	18.66	357,289	+0.18(+0.97%)
Dec 05, 2024	18.49	18.67	18.34	18.48	290,981	+0.03(+0.16%)
Dec 04, 2024	18.80	18.99	18.38	18.45	501,986	-0.38(-2.02%)
Dec 03, 2024	18.45	19.08	18.42	18.83	545,813	+0.33(+1.78%)
Dec 02, 2024	18.10	18.75	18.10	18.50	623,332	+0.38(+2.10%)
Nov 29, 2024	18.30	18.50	17.95	18.12	171,647	-0.12(-0.66%)
Nov 27, 2024	18.49	18.63	18.09	18.24	267,159	-0.23(-1.25%)
Nov 26, 2024	18.55	18.66	18.25	18.47	388,489	-0.09(-0.48%)
Nov 25, 2024	17.99	18.70	17.95	18.56	415,904	+0.68(+3.80%)
Nov 22, 2024	17.72	17.98	17.48	17.88	270,993	+0.21(+1.19%)
Nov 21, 2024	17.28	17.87	17.00	17.67	372,807	+0.41(+2.38%)
Nov 20, 2024	16.91	17.38	16.45	17.26	391,901	+0.30(+1.77%)
Nov 19, 2024	16.63	17.02	16.52	16.96	311,495	+0.13(+0.77%)
Nov 18, 2024	16.86	17.13	16.73	16.83	368,095	+0.11(+0.66%)
Nov 15, 2024	17.40	17.40	16.70	16.72	264,396	-0.62(-3.58%)
Nov 14, 2024	17.68	17.75	17.12	17.34	365,713	-0.27(-1.53%)
Nov 13, 2024	17.46	17.89	17.33	17.61	354,635	+0.24(+1.38%)
Nov 12, 2024	17.62	17.62	17.10	17.37	329,643	-0.22(-1.25%)
Nov 11, 2024	17.46	17.81	17.33	17.59	383,546	+0.17(+0.98%)
Nov 08, 2024	17.28	17.76	17.13	17.42	769,087	+0.10(+0.58%)
Nov 07, 2024	17.47	17.58	17.09	17.32	339,884	-0.27(-1.53%)
Nov 06, 2024	17.19	17.64	16.98	17.59	454,645	+1.04(+6.28%)
Nov 05, 2024	16.54	16.75	16.26	16.55	449,585	-0.13(-0.78%)
Nov 04, 2024	16.00	17.20	16.00	16.68	588,604	+0.50(+3.09%)
Nov 01, 2024	16.87	16.88	15.98	16.18	544,650	-0.50(-3.00%)
Oct 31, 2024	16.75	17.73	16.24	16.68	1,839,846	+2.12(+14.56%)
Oct 30, 2024	14.79	15.01	14.56	14.56	317,589	-0.35(-2.35%)
Oct 29, 2024	14.55	14.98	14.42	14.91	261,072	+0.25(+1.71%)
Oct 28, 2024	14.67	14.79	14.45	14.66	229,839	+0.08(+0.55%)
Oct 25, 2024	14.62	14.78	14.49	14.58	180,008	+0.12(+0.83%)
Oct 24, 2024	14.60	14.69	14.28	14.46	245,307	-0.01(-0.07%)
Oct 23, 2024	14.92	14.93	14.44	14.47	151,547	-0.54(-3.60%)
Oct 22, 2024	15.07	15.12	14.98	15.01	183,392	-0.19(-1.25%)
Oct 21, 2024	15.37	15.45	15.17	15.20	189,453	-0.17(-1.11%)
Oct 18, 2024	15.43	15.82	15.36	15.37	363,661	-0.03(-0.19%)
Oct 17, 2024	15.32	15.50	15.21	15.40	193,958	+0.15(+0.98%)
Oct 16, 2024	15.61	15.65	15.14	15.25	318,349	-0.34(-2.18%)
Oct 15, 2024	15.92	15.92	15.54	15.59	201,174	-0.32(-2.04%)
Oct 14, 2024	15.78	15.94	15.51	15.91	228,721	+0.22(+1.43%)
Oct 11, 2024	15.49	15.88	15.49	15.69	236,034	+0.26(+1.69%)
Oct 10, 2024	15.30	15.45	15.04	15.43	230,761	-0.07(-0.45%)
Oct 09, 2024	15.21	15.66	15.10	15.50	250,085	+0.28(+1.84%)
Oct 08, 2024	14.93	15.40	14.86	15.22	456,289	+0.42(+2.84%)
Oct 07, 2024	14.75	14.83	14.64	14.80	169,511	-0.03(-0.20%)
Oct 04, 2024	14.78	14.93	14.65	14.83	248,451	+0.15(+1.02%)
Oct 03, 2024	14.69	14.73	14.39	14.68	270,215	-0.11(-0.74%)
Oct 02, 2024	15.40	15.63	14.69	14.79	296,454	-0.70(-4.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.