OneSpan Inc (OSPN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.123076923077 | 16.25 | 16.52 | 15.71 | 946087 | 16.20577494 | CS |
| 4 | 0.59 | 3.77237851662 | 15.64 | 16.6209 | 14.6001 | 463823 | 15.9495352 | CS |
| 12 | 3.72 | 29.7362110312 | 12.51 | 16.6209 | 12.35 | 411497 | 14.90552396 | CS |
| 26 | 5.02 | 44.7814451383 | 11.21 | 16.6209 | 9.68 | 398907 | 13.50400862 | CS |
| 52 | 5.2 | 47.1441523119 | 11.03 | 16.6209 | 7.64 | 449240 | 11.73002772 | CS |
| 156 | -2.51 | -13.393810032 | 18.74 | 21.74 | 7.64 | 317460 | 12.94666831 | CS |
| 260 | 1.88 | 13.1010452962 | 14.35 | 33.33 | 7.64 | 309092 | 16.20206544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 16.23 | 0.08 | 0.50 | 16.12 | 16.385 | 15.981 | 317264 |
| 1727217300 | 16.149999 | 0.1 | 0.65 | 16.059999 | 16.309999 | 15.83 | 286418 |
| 1727130900 | 16.045 | -0.19 | -1.14 | 16.239999 | 16.309999 | 15.94 | 206013 |
| 1726871700 | 16.23 | -0.02 | -0.12 | 16.25 | 16.34 | 15.71 | 3486047 |
| 1726785300 | 16.25 | 0.23 | 1.44 | 16.52 | 16.52 | 16.02 | 453659 |
| 1726698900 | 16.02 | -0.26 | -1.60 | 16.25 | 16.29 | 15.88 | 298297 |
| 1726612500 | 16.28 | 0.07 | 0.43 | 16.28 | 16.620899 | 16.149999 | 635714 |
| 1726526100 | 16.21 | 0.69 | 4.45 | 15.67 | 16.335 | 15.595 | 746160 |
| 1726266900 | 15.52 | 0.53 | 3.54 | 15.2 | 15.59 | 15.1054 | 264680 |
| 1726180500 | 14.99 | 0.12 | 0.81 | 14.93 | 15.26 | 14.795 | 232687 |
| 1726094100 | 14.87 | 0.16 | 1.09 | 14.63 | 14.99 | 14.6001 | 290855 |
| 1726007700 | 14.71 | -0.2 | -1.34 | 14.94 | 14.995 | 14.695 | 168523 |
| 1725921300 | 14.91 | -0.07 | -0.47 | 15.03 | 15.208 | 14.86 | 192563 |
| 1725662100 | 14.98 | -0.26 | -1.71 | 15.4 | 15.57 | 14.9 | 213640 |
| 1725575700 | 15.24 | -0.1 | -0.65 | 15.22 | 15.3 | 15.01 | 225548 |
| 1725489300 | 15.34 | -0.1 | -0.65 | 15.41 | 15.56 | 15.31 | 159329 |
| 1725402900 | 15.44 | -0.68 | -4.22 | 15.88 | 16.03 | 15.43 | 246929 |
| 1725057300 | 16.12 | -0.04 | -0.25 | 16.2 | 16.34 | 15.895 | 241182 |
| 1724970900 | 16.16 | 0.43 | 2.73 | 15.81 | 16.25 | 15.725 | 219536 |
| 1724884500 | 15.73 | 0.13 | 0.83 | 15.64 | 15.95 | 15.57 | 244862 |
| 1724798100 | 15.6 | -0.41 | -2.56 | 15.88 | 15.92 | 15.57 | 181295 |
| 1724711700 | 16.01 | -0.11 | -0.68 | 16.18 | 16.2799 | 15.95 | 254203 |
| 1724452500 | 16.12 | 0.36 | 2.28 | 15.77 | 16.41 | 15.77 | 541098 |
| 1724366100 | 15.76 | -0.19 | -1.19 | 15.95 | 15.95 | 15.63 | 250603 |
| 1724279700 | 15.95 | 0.45 | 2.90 | 15.54 | 15.97 | 15.46 | 334088 |
| 1724193300 | 15.5 | -0.23 | -1.46 | 15.67 | 15.8 | 15.46 | 214647 |
| 1724106900 | 15.73 | 0.25 | 1.61 | 15.53 | 15.87 | 15.35 | 437723 |
| 1723847700 | 15.48 | 0.11 | 0.72 | 15.38 | 15.565 | 15.2 | 217073 |
| 1723761300 | 15.37 | 0.26 | 1.72 | 15.41 | 15.49 | 15.24 | 227153 |
| 1723674900 | 15.11 | -0.37 | -2.39 | 15.49 | 15.5199 | 14.87 | 230437 |
| 1723588500 | 15.48 | 0.71 | 4.81 | 14.99 | 15.6 | 14.79 | 385482 |
| 1723502100 | 14.77 | -0.2 | -1.34 | 14.88 | 14.985 | 14.575 | 268325 |
| 1723242900 | 14.97 | -0.23 | -1.51 | 15.17 | 15.2 | 14.77 | 211204 |
| 1723156500 | 15.2 | 0.09 | 0.60 | 15.12 | 15.22 | 14.81 | 265140 |
| 1723070100 | 15.11 | 0.24 | 1.61 | 15.05 | 15.22 | 14.745 | 1451885 |
| 1722983700 | 14.87 | 0.72 | 5.09 | 14.19 | 15.03 | 14.07 | 459427 |
| 1722897300 | 14.15 | -0.37 | -2.55 | 13.37 | 14.23 | 12.85 | 546287 |
| 1722638100 | 14.52 | 0.01 | 0.07 | 15.53 | 15.99 | 14.25 | 658133 |
| 1722551700 | 14.51 | -0.29 | -1.96 | 14.76 | 14.9 | 14.25 | 374759 |
| 1722465300 | 14.8 | 0.23 | 1.58 | 14.78 | 15.19 | 14.58 | 312407 |
| 1722378900 | 14.57 | 0.09 | 0.62 | 14.5 | 14.64 | 14.15 | 290564 |
| 1722292500 | 14.48 | -0.07 | -0.48 | 14.42 | 14.5799 | 14.24 | 241484 |
| 1722033300 | 14.55 | 0.22 | 1.54 | 14.67 | 14.75 | 14.34 | 258462 |
| 1721946900 | 14.33 | 0.33 | 2.36 | 14.03 | 14.45 | 13.95 | 340022 |
| 1721860500 | 14 | -0.05 | -0.36 | 13.92 | 14.35 | 13.92 | 346108 |
| 1721774100 | 14.05 | 0.26 | 1.89 | 13.71 | 14.15 | 13.66 | 314779 |
| 1721687700 | 13.79 | 0.58 | 4.39 | 13.29 | 13.895 | 13.25 | 444177 |
| 1721428500 | 13.21 | 0.17 | 1.30 | 13.06 | 13.47 | 12.91 | 698081 |
| 1721342100 | 13.04 | -0.22 | -1.66 | 13.16 | 13.36 | 12.85 | 336670 |
| 1721255700 | 13.26 | -0.17 | -1.27 | 13.14 | 13.38 | 12.9 | 394728 |
| 1721169300 | 13.43 | 0.27 | 2.05 | 13.32 | 13.75 | 13.13 | 456213 |
| 1721082900 | 13.16 | 0.32 | 2.49 | 12.95 | 13.24 | 12.711 | 434755 |
| 1720823700 | 12.84 | -0.09 | -0.70 | 13.1 | 13.179 | 12.8 | 357996 |
| 1720737300 | 12.93 | 0.27 | 2.13 | 12.97 | 13.1295 | 12.75 | 372628 |
| 1720650900 | 12.66 | 0.07 | 0.56 | 12.67 | 12.69 | 12.43 | 336666 |
| 1720564500 | 12.59 | -0.29 | -2.25 | 12.84 | 12.85 | 12.39 | 518890 |
| 1720478100 | 12.88 | 0.38 | 3.04 | 12.6 | 12.9 | 12.5289 | 494235 |
| 1720218900 | 12.5 | -0.13 | -1.03 | 12.54 | 12.55 | 12.35 | 402945 |
| 1720040640 | 12.63 | 0.09 | 0.72 | 12.51 | 12.6999 | 12.45 | 193439 |
| 1719959700 | 12.54 | -0.25 | -1.95 | 12.71 | 12.8 | 12.42 | 259036 |
| 1719873300 | 12.79 | -0.09 | -0.70 | 12.89 | 12.98 | 12.61 | 274394 |
| 1719614100 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1719527700 | 12.88 | 0.25 | 1.98 | 12.74 | 12.925 | 12.66 | 219551 |
| 1719441300 | 12.63 | 0.1 | 0.80 | 12.44 | 12.76 | 12.39 | 350560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
