OneSpan Inc. - Common Stock (OSPN)

22.43
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 13th, 8:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OneSpan Inc. - Common Stock (OSPN)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202622.0722.5921.6622.43588,85022.30
11/11/202622.1522.4421.7222.18475,99422.05
11/10/202622.3822.4221.5421.92580,65521.79
11/09/202621.6922.8921.4022.59593,68222.46
11/06/202621.9022.1721.2921.59572,52621.46
11/05/202623.4623.5521.7321.90913,60521.77
11/04/202624.7024.8823.5223.661,047,40023.52
11/03/202625.1325.4624.0124.451,104,03024.31
11/02/202625.2825.8824.6625.551,775,20425.40
10/30/202624.8627.4524.0525.663,760,13125.51
10/29/202619.6420.2119.0420.15961,55320.03
10/28/202620.1620.4719.8620.08774,80819.96
10/27/202619.9220.4819.8820.36862,77920.24
10/26/202620.3220.8219.8120.60869,18620.48
10/23/202619.0320.7118.9520.191,831,08420.07
10/22/202618.8119.4818.6019.211,031,32419.10
10/21/202618.2518.9218.1418.87440,86818.76
10/20/202617.7418.3817.6118.25444,16218.14
10/19/202617.5817.8217.4417.63251,91417.53
10/16/202618.0718.0717.2317.50559,47017.40
10/15/202617.4817.9117.3017.87436,33317.77
10/14/202617.9018.0317.3017.59466,47817.49
10/13/202617.8118.2317.7918.20364,62618.09
10/12/202618.1618.3617.8017.85386,63317.75
10/09/202618.1918.3017.8618.22535,73618.11
10/08/202617.7918.0517.4918.01616,88717.91
10/07/202618.3418.3917.6417.70590,16817.60
10/06/202618.5418.8218.3618.38420,38618.27
10/05/202618.0818.4518.0418.42297,09618.31
10/02/202618.1818.3117.9618.12318,55718.02
10/01/202618.2018.2517.5818.04514,14017.94
9/30/202617.8318.1517.7117.91435,32017.81
9/29/202617.8817.9017.5217.82563,20217.72
9/28/202617.5517.9717.3317.88592,38017.78
9/25/202617.7417.8817.5717.81515,26017.71
9/24/202617.8718.0517.2117.68744,25317.58
9/23/202617.5518.0417.2818.01483,05217.91
9/22/202617.8317.8317.0517.43560,90917.33
9/21/202617.7317.7317.4217.60422,13817.50
9/18/202617.9617.9617.4117.512,170,76217.41
9/17/202617.7718.0617.5317.95603,56417.85
9/16/202617.6117.9617.6117.86733,51117.76
9/15/202617.2418.0817.1917.83679,05117.73
9/14/202617.1717.7717.1717.52690,45117.42
9/11/202616.5917.0016.5416.85348,65316.75
9/10/202616.0016.5115.9616.49356,95416.39
9/09/202616.0116.2115.9816.10290,02216.01
9/08/202616.4616.4616.0716.10350,44116.01
9/04/202616.5516.7116.2716.70270,15816.60
9/03/202616.4016.7716.3016.75361,82416.66
9/02/202615.9216.2215.8616.17325,78716.08
9/01/202616.2716.4115.7915.88300,82515.79
8/31/202616.3516.6616.3516.52311,10716.42
8/28/202616.4716.7416.3016.54487,79316.44
8/27/202615.7216.6615.5816.46487,67916.36
8/26/202615.2115.4515.0615.37274,03615.28
8/25/202615.5715.7615.2715.39226,68715.30
8/24/202615.7115.8015.6015.60308,26615.51
8/21/202615.6815.8215.3915.73467,42515.64
8/20/202615.6515.7215.4115.59320,37915.50
8/19/202615.7815.9015.4615.77306,14415.68
8/18/202615.9716.2315.7615.78429,75515.69
8/17/202616.2116.2115.6315.93404,27615.84
8/14/202616.8516.8716.2516.34332,02216.25
8/13/202616.6516.9716.3016.92475,99616.69