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 | 0.77 | 5.6163384391 | 13.71 | 14.75 | 13.66 | 299552 | 14.25710628 | CS |
| 4 | 1.77 | 13.9260424862 | 12.71 | 14.75 | 12.35 | 368847 | 13.25436231 | CS |
| 12 | 2.06 | 16.5861513688 | 12.42 | 14.75 | 11.7 | 428539 | 12.92800469 | CS |
| 26 | 3.42 | 30.9222423146 | 11.06 | 14.75 | 9.22 | 422921 | 11.71998075 | CS |
| 52 | 0.8 | 5.84795321637 | 13.68 | 14.75 | 7.64 | 424183 | 11.11987882 | CS |
| 156 | -10.52 | -42.08 | 25 | 25.5 | 7.64 | 314485 | 13.15744246 | CS |
| 260 | -0.3 | -2.0297699594 | 14.78 | 33.33 | 7.64 | 299315 | 16.19477099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14.175 | 14.45 | 13.95 | 337208 |
| 1721860500 | 14 | -0.05 | -0.36 | 13.92 | 14.35 | 13.92 | 345829 |
| 1721774100 | 14.05 | 0.24 | 1.70 | 13.71 | 14.15 | 13.66 | 314779 |
| 1721687700 | 13.815 | 0.6 | 4.58 | 13.29 | 13.895 | 13.25 | 293670 |
| 1721428500 | 13.21 | 0.17 | 1.30 | 12.925 | 13.47 | 12.91 | 687564 |
| 1721342100 | 13.04 | -0.22 | -1.66 | 13.16 | 13.36 | 12.85 | 336670 |
| 1721255700 | 13.26 | -0.17 | -1.27 | 13.21 | 13.38 | 13.08 | 377260 |
| 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 | 360985 |
| 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 | -0.03 | -0.23 | 12.89 | 12.98 | 12.61 | 274394 |
| 1719614100 | 12.82 | -0.06 | -0.47 | 12.98 | 13.14 | 12.77 | 780111 |
| 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 |
| 1719354900 | 12.53 | 0.03 | 0.24 | 12.48 | 12.56 | 12.36 | 250829 |
| 1719268500 | 12.5 | 0.01 | 0.08 | 12.55 | 12.63 | 12.275 | 299958 |
| 1719009300 | 12.49 | -0.05 | -0.40 | 12.6 | 12.65 | 12.42 | 1566633 |
| 1718922900 | 12.54 | -0.22 | -1.72 | 12.63 | 12.755 | 12.38 | 376003 |
| 1718750100 | 12.76 | -0.26 | -2.00 | 12.99 | 12.99 | 12.65 | 302577 |
| 1718663700 | 13.02 | 0.29 | 2.28 | 12.76 | 13.22 | 12.74 | 387322 |
| 1718404500 | 12.73 | -0.26 | -2.00 | 12.82 | 12.8494 | 12.63 | 343057 |
| 1718318100 | 12.99 | -0.44 | -3.28 | 13.37 | 13.43 | 12.77 | 265491 |
| 1718231700 | 13.43 | 0.07 | 0.52 | 13.77 | 13.8353 | 13.37 | 279899 |
| 1718145300 | 13.36 | -0.02 | -0.15 | 13.22 | 13.39 | 13.14 | 277456 |
| 1718058900 | 13.38 | 0.1 | 0.75 | 13.18 | 13.4699 | 13.075 | 230789 |
| 1717799700 | 13.28 | -0.21 | -1.56 | 13.29 | 13.46 | 12.98 | 325073 |
| 1717713300 | 13.49 | -0.14 | -1.03 | 13.54 | 13.7094 | 13.28 | 285066 |
| 1717626900 | 13.63 | 0.71 | 5.50 | 13.08 | 13.82 | 13.08 | 631692 |
| 1717540500 | 12.92 | -0.15 | -1.15 | 12.95 | 13.12 | 12.85 | 513989 |
| 1717454100 | 13.07 | -0.1 | -0.76 | 13.35 | 13.4 | 12.895 | 307399 |
| 1717194900 | 13.17 | 0.17 | 1.31 | 13 | 13.2 | 12.73 | 447558 |
| 1717108500 | 13 | -0.05 | -0.38 | 12.97 | 13.23 | 12.9 | 304297 |
| 1717022100 | 13.05 | 0.16 | 1.24 | 12.8 | 13.47 | 12.71 | 558892 |
| 1716935700 | 12.89 | -0.11 | -0.85 | 13.19 | 13.19 | 12.8 | 345761 |
| 1716590100 | 13 | 0.44 | 3.50 | 12.8 | 13.1599 | 12.64 | 349559 |
| 1716503700 | 12.56 | -0.04 | -0.32 | 12.71 | 12.73 | 12.43 | 323750 |
| 1716417300 | 12.6 | -0.13 | -1.02 | 12.67 | 12.845 | 12.56 | 250955 |
| 1716330900 | 12.73 | 0.07 | 0.55 | 12.6 | 12.8 | 12.37 | 371598 |
| 1716244500 | 12.66 | -0.52 | -3.91 | 13.23 | 13.25 | 12.58 | 395552 |
| 1715985300 | 13.175 | 0.13 | 0.96 | 13.43 | 13.69 | 12.84 | 605718 |
| 1715898900 | 13.05 | 0.05 | 0.38 | 12.97 | 13.78 | 12.6326 | 1463028 |
| 1715812500 | 13 | 0.46 | 3.67 | 12.88 | 13.0177 | 12.55 | 694677 |
| 1715726100 | 12.54 | 0.54 | 4.50 | 12.21 | 12.59 | 12.135 | 380352 |
| 1715639700 | 12 | -0.01 | -0.08 | 12.03 | 12.22 | 11.94 | 456651 |
| 1715380500 | 12.01 | -0.46 | -3.69 | 12.52 | 12.6 | 11.99 | 789455 |
| 1715294100 | 12.47 | 0.25 | 2.05 | 12.31 | 12.62 | 12.16 | 410039 |
| 1715207700 | 12.22 | 0.13 | 1.08 | 11.7 | 12.4 | 11.7 | 550370 |
| 1715121300 | 12.09 | -0.26 | -2.11 | 12.42 | 12.43 | 12.05 | 452599 |
| 1715034900 | 12.35 | -0.04 | -0.32 | 12.53 | 12.88 | 12.2501 | 477264 |
| 1714775700 | 12.39 | 1.44 | 13.15 | 13.88 | 14.24 | 11.77 | 1797452 |
| 1714689300 | 10.95 | 0.03 | 0.27 | 11.08 | 11.14 | 10.74 | 221728 |
| 1714602900 | 10.92 | 0.1 | 0.92 | 10.8 | 11.295 | 10.76 | 174955 |
| 1714516500 | 10.82 | -0.08 | -0.73 | 10.7 | 10.86 | 10.51 | 387543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
