Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

OneSpan (OSPN) Historical Prices

328 Followers
OSPN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202622.1522.4421.7222.1822.18+1.19%475,9930.76
Nov 10, 202622.3822.4221.5421.9221.92+1.53%580,6620.93
Nov 09, 202621.6922.9021.4022.5922.59+4.63%593,7300.95
Nov 06, 202621.9022.1721.2921.5921.59-1.42%572,5100.92
Nov 05, 202623.4623.5521.7421.9021.90-7.44%913,5971.49
Nov 04, 202624.7024.8823.5223.6623.66-3.23%1,047,4021.74
Nov 03, 202625.1325.4624.0124.4524.45-4.31%1,104,0401.87
Nov 02, 202625.2825.8824.6625.5525.55-0.43%1,775,2043.06
Oct 30, 202624.8627.4524.0525.6625.66+27.34%3,757,8757.11
Oct 29, 202619.6420.2119.0420.1520.15+0.35%955,5411.84
Oct 28, 202620.1620.4719.8620.0820.08-1.38%774,7071.51
Oct 27, 202619.9220.4919.8820.3620.36-1.17%862,7791.71
Oct 26, 202620.3220.8219.8120.6020.60+2.03%869,1361.75
Oct 23, 202619.0320.7218.9520.1920.19+5.10%1,830,9353.86
Oct 22, 202618.8119.4818.6019.2119.21+1.80%1,029,0952.21
Oct 21, 202618.2518.9218.1418.8718.87+3.40%440,8680.95
Oct 20, 202617.7418.3817.6218.2518.25+3.52%444,1650.96
Oct 19, 202617.5817.8317.4417.6317.63+0.74%251,9130.54
Oct 16, 202618.0718.0717.2317.5017.50-2.07%559,4661.21
Oct 15, 202617.4817.9117.3017.8717.87+1.59%437,8940.95
Oct 14, 202617.9018.0317.3017.5917.59-3.35%466,4781.01
Oct 13, 202617.8118.2317.7918.2018.20+1.96%364,6360.79
Oct 12, 202618.1618.3617.8017.8517.85-2.03%386,6350.84
Oct 09, 202618.1918.3017.8718.2218.22+1.17%535,7361.17
Oct 08, 202617.7918.0617.4918.0118.01+1.75%616,8871.36
Oct 07, 202618.3418.3917.6417.7017.70-3.70%590,1681.32
Oct 06, 202618.5418.8318.3618.3818.38-0.22%420,3880.94
Oct 05, 202618.0818.4518.0418.4218.42+1.66%297,0950.66
Oct 02, 202618.1818.3117.9618.1218.12+0.44%318,5560.71
Oct 01, 202618.2018.2517.5818.0418.04+0.73%514,1391.16
Sep 30, 202617.8318.1517.7117.9117.91+0.51%435,3210.99
Sep 29, 202617.8817.9017.5217.8217.82-0.34%563,2021.30
Sep 28, 202617.5517.9717.3317.8817.88+0.39%592,3831.38
Sep 25, 202617.7417.8817.5717.8117.81+0.74%515,2601.20
Sep 24, 202617.8718.0517.2117.6817.68-1.83%744,3561.76
Sep 23, 202617.5518.0417.2818.0118.01+3.33%483,0571.12
Sep 22, 202617.8317.8317.0517.4317.43-0.97%560,9111.31
Sep 21, 202617.7317.7317.4217.6017.60+0.51%422,1400.99
Sep 18, 202617.9617.9617.4117.5117.51-2.45%2,170,7625.46
Sep 17, 202617.7718.0617.5317.9517.95+0.50%603,5541.52
Sep 16, 202617.6117.9617.6117.8617.86+0.17%733,5121.91
Sep 15, 202617.2418.0817.1917.8317.83+1.77%679,0561.75
Sep 14, 202617.1717.7717.1717.5217.52+3.98%690,4531.80
Sep 11, 202616.5917.0016.5416.8516.85+2.18%348,6510.91
Sep 10, 202616.0016.5115.9716.4916.49+2.42%356,9660.93
Sep 09, 202616.0116.2215.9816.1016.100.00%290,0240.76
Sep 08, 202616.4616.4616.0716.1016.10-3.59%350,4430.91
Sep 07, 202616.5516.7116.2716.7016.700.00%00.00
Sep 04, 202616.5516.7116.2716.7016.70-0.33%270,1570.68
Sep 03, 202616.4016.7716.3016.7616.76+3.62%361,8230.91