OneSpan Inc (OSPN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.5923566879 | 18.84 | 19.19 | 18.2633 | 277512 | 18.74314028 | CS |
| 4 | 0.64 | 3.45945945946 | 18.5 | 19.58 | 17.52 | 389123 | 18.66789486 | CS |
| 12 | 3.65 | 23.5635894125 | 15.49 | 19.58 | 14.28 | 382785 | 17.49059059 | CS |
| 26 | 6.63 | 52.9976019185 | 12.51 | 19.58 | 12.35 | 390894 | 16.11064051 | CS |
| 52 | 8.62 | 81.9391634981 | 10.52 | 19.58 | 9.22 | 398623 | 13.71368086 | CS |
| 156 | 2.15 | 12.6545026486 | 16.99 | 19.58 | 7.64 | 333247 | 13.10400721 | CS |
| 260 | 1.91 | 11.0853163088 | 17.23 | 33.33 | 7.64 | 317859 | 16.21155414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 19.14 | 0.3 | 1.59 | 18.96 | 19.25 | 18.74 | 258846 |
| 1735860900 | 18.84 | 0.3 | 1.62 | 18.82 | 19.19 | 18.5201 | 321401 |
| 1735688100 | 18.54 | -0.22 | -1.17 | 18.87 | 18.95 | 18.39 | 229975 |
| 1735601700 | 18.76 | -0.02 | -0.11 | 18.59 | 18.92 | 18.3561 | 250302 |
| 1735342500 | 18.78 | -0.18 | -0.95 | 18.84 | 18.86 | 18.2633 | 308368 |
| 1735256100 | 18.96 | 0.57 | 3.10 | 18.31 | 18.97 | 18.2 | 282695 |
| 1735077840 | 18.39 | -0.02 | -0.11 | 18.52 | 18.6 | 18.1 | 112447 |
| 1734996900 | 18.41 | 0.16 | 0.88 | 18.3 | 18.6391 | 18.23 | 278758 |
| 1734737700 | 18.25 | 0.17 | 0.94 | 17.75 | 18.54 | 17.52 | 854559 |
| 1734651300 | 18.08 | 0.06 | 0.33 | 18.29 | 18.72 | 18.04 | 306936 |
| 1734564900 | 18.02 | -1.25 | -6.49 | 19.36 | 19.52 | 17.84 | 405809 |
| 1734478500 | 19.27 | -0.11 | -0.57 | 19.3 | 19.5373 | 19.175 | 408703 |
| 1734392100 | 19.38 | 1.32 | 7.31 | 18.42 | 19.58 | 18.042 | 600654 |
| 1734132900 | 18.06 | -1.07 | -5.59 | 19.1 | 19.1 | 18.03 | 326281 |
| 1734046500 | 19.13 | 0.25 | 1.32 | 18.75 | 19.28 | 18.72 | 392305 |
| 1733960100 | 18.88 | 0.18 | 0.96 | 18.89 | 19.09 | 18.43 | 479475 |
| 1733873700 | 18.7 | 0.11 | 0.59 | 18.57 | 19.092 | 18.56 | 605983 |
| 1733787300 | 18.59 | -0.07 | -0.38 | 18.85 | 18.95 | 18.5 | 482272 |
| 1733528100 | 18.66 | 0.18 | 0.97 | 18.5 | 18.83 | 18.5 | 357289 |
| 1733441700 | 18.48 | 0.03 | 0.16 | 18.49 | 18.67 | 18.34 | 290981 |
| 1733355300 | 18.45 | -0.38 | -2.02 | 18.8 | 18.99 | 18.375 | 501986 |
| 1733268900 | 18.83 | 0.33 | 1.78 | 18.45 | 19.08 | 18.42 | 545813 |
| 1733182500 | 18.5 | 0.38 | 2.10 | 18.1 | 18.75 | 18.1 | 623332 |
| 1732917840 | 18.12 | -0.12 | -0.66 | 18.3 | 18.5 | 17.95 | 171647 |
| 1732750500 | 18.24 | -0.23 | -1.25 | 18.49 | 18.63 | 18.09 | 267159 |
| 1732664100 | 18.47 | -0.09 | -0.48 | 18.55 | 18.66 | 18.25 | 419863 |
| 1732577700 | 18.56 | 0.68 | 3.80 | 17.99 | 18.7 | 17.95 | 413240 |
| 1732318500 | 17.88 | 0.21 | 1.19 | 17.72 | 17.98 | 17.475 | 270992 |
| 1732232100 | 17.67 | 0.41 | 2.38 | 17.28 | 17.87 | 17 | 372807 |
| 1732145700 | 17.26 | 0.3 | 1.77 | 16.91 | 17.38 | 16.45 | 391901 |
| 1732059300 | 16.96 | 0.13 | 0.77 | 16.629999 | 17.02 | 16.52 | 311496 |
| 1731972900 | 16.83 | 0.11 | 0.66 | 16.86 | 17.1299 | 16.73 | 368095 |
| 1731713700 | 16.719999 | -0.62 | -3.58 | 17.4 | 17.4 | 16.7 | 264396 |
| 1731627300 | 17.34 | -0.27 | -1.53 | 17.68 | 17.7457 | 17.12 | 365713 |
| 1731540900 | 17.61 | 0.24 | 1.38 | 17.46 | 17.89 | 17.33 | 354635 |
| 1731454500 | 17.37 | -0.22 | -1.25 | 17.62 | 17.62 | 17.1 | 329643 |
| 1731368100 | 17.59 | 0.17 | 0.98 | 17.46 | 17.81 | 17.33 | 383546 |
| 1731108900 | 17.42 | 0.1 | 0.58 | 17.28 | 17.76 | 17.1332 | 769087 |
| 1731022500 | 17.32 | -0.27 | -1.53 | 17.47 | 17.58 | 17.0936 | 339884 |
| 1730936100 | 17.59 | 1.04 | 6.28 | 17.19 | 17.64 | 16.98 | 447976 |
| 1730849700 | 16.55 | -0.13 | -0.78 | 16.54 | 16.75 | 16.26 | 449585 |
| 1730763300 | 16.68 | 0.5 | 3.09 | 16.004999 | 17.2 | 16.004999 | 588604 |
| 1730500500 | 16.18 | -0.5 | -3.00 | 16.87 | 16.88 | 15.9805 | 544550 |
| 1730414100 | 16.68 | 2.12 | 14.56 | 16.75 | 17.73 | 16.239999 | 1839770 |
| 1730327700 | 14.56 | -0.35 | -2.35 | 14.86 | 15.01 | 14.56 | 317412 |
| 1730241300 | 14.91 | 0.25 | 1.71 | 14.63 | 14.98 | 14.42 | 261072 |
| 1730154900 | 14.66 | 0.08 | 0.55 | 14.67 | 14.79 | 14.4545 | 229739 |
| 1729895700 | 14.58 | 0.12 | 0.83 | 14.62 | 14.78 | 14.49 | 180008 |
| 1729809300 | 14.46 | -0.01 | -0.07 | 14.6 | 14.69 | 14.28 | 245307 |
| 1729722900 | 14.47 | -0.54 | -3.60 | 14.92 | 14.93 | 14.44 | 151547 |
| 1729636500 | 15.01 | -0.19 | -1.25 | 15.07 | 15.12 | 14.98 | 183392 |
| 1729550100 | 15.2 | -0.17 | -1.11 | 15.37 | 15.45 | 15.17 | 189453 |
| 1729290900 | 15.37 | -0.03 | -0.19 | 15.43 | 15.8213 | 15.36 | 363661 |
| 1729204500 | 15.4 | 0.15 | 0.98 | 15.32 | 15.4971 | 15.21 | 193910 |
| 1729118100 | 15.25 | -0.34 | -2.18 | 15.61 | 15.66 | 15.14 | 318349 |
| 1729031700 | 15.59 | -0.33 | -2.04 | 15.92 | 15.92 | 15.545 | 201171 |
| 1728945300 | 15.915 | 0.23 | 1.43 | 15.78 | 15.97 | 15.51 | 228591 |
| 1728686100 | 15.69 | 0.26 | 1.69 | 15.49 | 15.88 | 15.49 | 236034 |
| 1728599700 | 15.43 | -0.07 | -0.45 | 15.3 | 15.45 | 15.04 | 230761 |
| 1728513300 | 15.5 | 0.28 | 1.84 | 15.21 | 15.66 | 15.1 | 250085 |
| 1728426900 | 15.22 | 0.42 | 2.84 | 14.93 | 15.4 | 14.86 | 456289 |
| 1728340500 | 14.8 | -0.03 | -0.20 | 14.75 | 14.83 | 14.6355 | 169319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
