Canada markets closed

OneSpan Inc. (OSPN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.39+1.44 (+13.15%)
At close: 04:00PM EDT
12.38 -0.01 (-0.08%)
After hours: 05:21PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.0714.2411.7712.3912.391,775,567
May 02, 202411.0811.1410.7410.9510.95226,900
May 01, 202410.8011.3010.7610.9210.92175,000
Apr 30, 202410.7010.8610.5110.8210.82387,500
Apr 29, 202410.9611.3010.8310.9010.90198,000
Apr 26, 202411.0811.1010.7210.7910.79182,200
Apr 25, 202410.6610.9810.5010.9510.95208,000
Apr 24, 202410.6311.0110.6310.9910.99260,200
Apr 23, 202410.5310.7910.5310.7110.71167,200
Apr 22, 202410.3010.6310.1410.5110.51262,900
Apr 19, 20249.8810.089.6810.0110.01336,200
Apr 18, 20249.9410.139.829.929.92253,700
Apr 17, 202410.0310.179.849.869.86237,000
Apr 16, 20249.809.999.789.909.90286,600
Apr 15, 202410.0710.079.809.999.99286,300
Apr 12, 202410.2110.319.9610.0210.02182,500
Apr 11, 202410.4110.7010.1110.3910.39248,700
Apr 10, 202410.6310.9710.1310.3110.31234,800
Apr 09, 202411.2311.3210.8411.0311.03259,100
Apr 08, 202411.5411.5411.1511.1711.17202,700
Apr 05, 202411.3311.5511.2111.4111.41169,500
Apr 04, 202412.0912.2811.3611.3711.37288,700
Apr 03, 202411.5011.8811.5011.8711.87339,200
Apr 02, 202411.0211.7210.9611.6911.69407,800
Apr 01, 202411.6311.7511.5311.7111.71337,100
Mar 28, 202411.6811.7511.4211.6311.63314,900
Mar 27, 202411.7011.7511.5811.7211.72201,100
Mar 26, 202411.5511.7711.3811.5511.55365,900
Mar 25, 202411.2111.5511.1311.4311.43283,200
Mar 22, 202411.1011.2510.9811.2211.22239,900
Mar 21, 202411.2011.3011.0311.0711.07297,800
Mar 20, 202410.5911.1410.5311.0811.08311,500
Mar 19, 202410.1710.7110.1610.6610.66379,900
Mar 18, 202410.3610.5010.1910.1910.19353,500
Mar 15, 20249.5910.429.5910.3210.323,861,800
Mar 14, 20249.739.839.489.669.66622,400
Mar 13, 20249.9510.139.659.849.84653,800
Mar 12, 20249.6810.069.5310.0110.01742,500
Mar 11, 202410.5810.809.229.599.591,068,400
Mar 08, 202411.9311.9310.6811.0011.00788,100
Mar 07, 202412.0012.4011.0411.7911.792,988,000
Mar 06, 20249.629.679.279.589.58398,500
Mar 05, 20249.569.819.269.479.47457,400
Mar 04, 20249.9810.099.659.749.74340,000
Mar 01, 20249.6410.009.479.929.92229,500
Feb 29, 20249.689.819.509.619.61269,500
Feb 28, 20249.579.599.429.479.47238,300
Feb 27, 20249.709.769.559.709.70234,100
Feb 26, 20249.469.639.459.599.59221,300
Feb 23, 20249.389.569.309.469.46284,600
Feb 22, 20249.669.689.439.489.48255,600
Feb 21, 20249.559.579.409.529.52270,500
Feb 20, 20249.859.879.689.729.72201,200
Feb 16, 202410.3810.3810.0210.0210.02202,300
Feb 15, 202410.0510.499.9510.4710.47280,200
Feb 14, 20249.7110.379.579.999.99203,100
Feb 13, 202410.4210.429.459.539.53270,500
Feb 12, 202410.5910.9010.5910.6910.69190,800
Feb 09, 202410.4210.6110.3010.5910.59203,500
Feb 08, 202410.2310.4410.1010.2810.28213,400
Feb 07, 202410.1910.199.8810.0310.03166,500
Feb 06, 20249.6910.129.6910.1210.12188,400
Feb 05, 20249.899.899.659.719.71192,300
Feb 02, 202410.3510.399.929.989.98139,300
Feb 01, 202410.3310.5610.3110.4710.47201,500
Jan 31, 202410.7410.7910.2410.2610.26279,600
Jan 30, 202411.0611.0610.5910.7610.76477,100
Jan 29, 202410.8111.2210.7211.1011.10245,400
Jan 26, 202410.6410.8810.6410.7610.76202,900
Jan 25, 202410.5910.7310.4510.7310.73233,200
Jan 24, 202410.7810.8810.4010.4310.43165,000
Jan 23, 202410.6710.6710.0210.5610.56176,200
Jan 22, 202410.5710.7310.4810.5910.59284,800
Jan 19, 202410.3010.4410.1010.4110.41308,700
Jan 18, 202410.0710.219.9510.2010.20198,900
Jan 17, 202410.0610.149.9210.0410.04220,600
Jan 16, 202410.2710.4010.0910.2610.26386,800
Jan 12, 202410.3110.6010.3110.4010.40257,000
Jan 11, 202410.0110.199.7610.1710.17321,800
Jan 10, 20249.6910.039.6910.0210.02218,900
Jan 09, 20249.569.759.259.689.68333,500
Jan 08, 20249.529.779.349.769.76393,800
Jan 05, 20249.899.899.359.539.53478,600
Jan 04, 202410.3110.389.649.659.65342,200
Jan 03, 202410.5210.6210.3110.3310.33350,700
Jan 02, 202410.6110.8810.2710.5710.57395,400
Dec 29, 202310.8610.8610.5910.7210.72255,700
Dec 28, 202310.7910.8610.6610.8010.80228,800
Dec 27, 202311.1011.1010.7610.8610.86249,600
Dec 26, 202311.2411.4311.0411.0911.09306,600
Dec 22, 202311.2311.4011.1111.2711.27812,900
Dec 21, 202311.1811.2511.0011.2311.23258,500
Dec 20, 202311.7111.7110.9811.0411.04715,500
Dec 19, 202311.5211.7711.3011.7711.77683,200
Dec 18, 202311.1711.7511.0811.4511.451,178,000
Dec 15, 202310.3111.0310.1911.0011.008,345,400
Dec 14, 202310.2210.539.9110.1910.19760,000
Dec 13, 20239.6410.079.4110.0610.06577,500
Dec 12, 202310.4210.429.369.659.651,008,800
Dec 11, 202310.1510.529.9910.5010.50903,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...