OneSpan Inc. - Common Stock (OSPN)

15.88
-0.64 (-3.87%)
NASDAQ· Last Trade: Sep 1st, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202616.2716.4115.7915.88300,82515.88
8/31/202616.3516.6616.3516.52311,10716.52
8/28/202616.4716.7416.3016.54487,79316.54
8/27/202615.7216.6615.5816.46487,67916.46
8/26/202615.2115.4515.0615.37274,03615.37
8/25/202615.5715.7615.2715.39226,68715.39
8/24/202615.7115.8015.6015.60308,26615.60
8/21/202615.6815.8215.3915.73467,42515.73
8/20/202615.6515.7215.4115.59320,37915.59
8/19/202615.7815.9015.4615.77306,14415.77
8/18/202615.9716.2315.7615.78429,75515.78
8/17/202616.2116.2115.6315.93404,27615.93
8/14/202616.8516.8716.2516.34332,02216.34
8/13/202616.6516.9716.3016.92475,99616.79
8/12/202616.1516.6316.0516.53595,92416.40
8/11/202616.4316.5616.0416.30353,30016.17
8/10/202616.5216.9216.3716.37294,91716.24
8/07/202616.4816.7916.2616.78406,59516.65
8/06/202616.0916.3615.5316.24479,34616.12
8/05/202617.5718.4816.0516.301,057,77916.17
8/04/202615.8816.4015.8816.21510,81416.09
8/03/202615.7615.9715.6415.87380,81415.75
7/31/202615.4115.5615.0315.48318,32615.36
7/30/202615.6815.7915.0615.41434,60715.29
7/29/202615.5116.1215.5015.74379,32815.62
7/28/202615.2815.7415.1415.44365,37415.32
7/27/202615.4115.6015.1315.15523,21115.03
7/24/202614.9115.1514.7615.15252,94515.03
7/23/202615.1315.2014.6614.75328,28314.64
7/22/202615.3115.4915.0915.15370,98015.03
7/21/202615.4815.6615.1115.42488,39815.30
7/20/202615.3915.5515.2515.51305,88315.39
7/17/202615.2515.7015.2515.47450,30315.35
7/16/202615.4215.7315.2215.54398,06315.42
7/15/202615.6215.9815.3815.42380,82215.30
7/14/202614.8415.6114.7115.49285,53315.37
7/13/202615.2215.3915.0615.09338,43514.97
7/10/202615.4015.4614.9615.17353,44115.05
7/09/202614.6615.2414.5015.21363,67615.09
7/08/202614.5614.7914.5214.74266,33414.63
7/07/202615.1315.4414.7714.82368,92114.71
7/06/202614.3715.1114.2815.09349,32214.97
7/02/202614.6414.8614.3914.44294,86814.33
7/01/202614.5714.9514.5314.74302,49814.63
6/30/202614.1714.3813.9914.35446,46214.24
6/29/202614.3414.5814.1914.31488,71414.20
6/26/202613.4614.2613.4614.16965,15314.05
6/25/202613.7013.7113.3013.53328,83413.43
6/24/202613.5613.8313.4813.52311,82713.42
6/23/202613.3913.6613.3913.56341,32113.46
6/22/202613.3313.5713.0013.32552,14213.22
6/18/202613.7313.8613.3113.50836,06213.40
6/17/202614.1014.2713.6913.73463,52013.62
6/16/202614.2314.5414.0914.26251,65514.15
6/15/202614.4814.6514.2014.23409,90214.12
6/12/202614.2714.5114.0214.33333,88914.22
6/11/202613.9714.3213.8514.31365,44614.20
6/10/202613.7514.3713.6714.13479,24414.02
6/09/202614.1514.2513.5113.97510,06813.86
6/08/202614.1314.3013.9814.17392,38414.06
6/05/202614.7014.7014.0714.15572,12514.04
6/04/202614.4214.7814.2214.72609,67714.61
6/03/202615.0915.2714.3214.44705,20614.33
6/02/202615.0215.3714.9015.34782,35615.22