Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.22	14.45	13.78	14.13	264,990	-0.13(-0.91%)
Apr 28, 2022	14.14	14.39	13.88	14.26	264,510	+0.25(+1.78%)
Apr 27, 2022	14.26	14.58	13.92	14.01	199,257	-0.39(-2.71%)
Apr 26, 2022	14.48	14.53	14.27	14.40	159,235	-0.20(-1.37%)
Apr 25, 2022	14.85	14.85	14.23	14.60	124,735	+0.19(+1.32%)
Apr 22, 2022	14.42	14.59	14.32	14.41	148,824	-0.01(-0.07%)
Apr 21, 2022	15.08	15.08	14.35	14.42	113,184	-0.35(-2.37%)
Apr 20, 2022	15.40	15.40	14.73	14.77	117,177	-0.54(-3.53%)
Apr 19, 2022	14.65	15.50	14.62	15.31	155,437	+0.65(+4.43%)
Apr 18, 2022	14.97	14.97	14.39	14.66	198,044	-0.25(-1.68%)
Apr 14, 2022	15.61	15.84	14.87	14.91	305,469	-0.64(-4.12%)
Apr 13, 2022	14.77	15.57	14.42	15.55	293,273	+0.78(+5.28%)
Apr 12, 2022	14.70	14.96	14.24	14.77	162,724	+0.39(+2.71%)
Apr 11, 2022	14.12	14.49	13.85	14.38	174,118	+0.10(+0.70%)
Apr 08, 2022	14.83	14.98	14.27	14.28	168,310	-0.60(-4.03%)
Apr 07, 2022	14.68	14.97	14.56	14.88	336,821	+0.14(+0.95%)
Apr 06, 2022	15.27	15.27	14.72	14.74	139,006	-0.60(-3.91%)
Apr 05, 2022	15.88	16.05	15.13	15.34	161,834	-0.53(-3.34%)
Apr 04, 2022	15.35	15.92	15.06	15.87	226,970	+0.65(+4.27%)
Apr 01, 2022	14.47	15.27	14.47	15.22	231,214	+0.78(+5.40%)
Mar 31, 2022	14.17	14.55	14.12	14.44	278,959	+0.25(+1.76%)
Mar 30, 2022	14.72	14.72	14.13	14.19	207,375	-0.48(-3.27%)
Mar 29, 2022	14.41	14.72	14.07	14.67	202,661	+0.41(+2.88%)
Mar 28, 2022	14.02	14.36	13.81	14.26	210,416	+0.21(+1.49%)
Mar 25, 2022	14.23	14.32	13.69	14.05	162,324	-0.16(-1.13%)
Mar 24, 2022	14.57	14.57	14.07	14.21	249,708	-0.15(-1.04%)
Mar 23, 2022	14.62	14.62	14.12	14.36	184,326	-0.11(-0.76%)
Mar 22, 2022	14.37	14.56	14.18	14.47	230,141	+0.02(+0.14%)
Mar 21, 2022	13.70	14.56	13.55	14.45	523,303	+0.86(+6.33%)
Mar 18, 2022	13.74	13.82	12.85	13.59	4,319,157	+0.14(+1.04%)
Mar 17, 2022	12.95	13.53	12.90	13.45	831,131	+0.44(+3.38%)
Mar 16, 2022	12.72	13.07	12.59	13.01	407,868	+0.52(+4.16%)
Mar 15, 2022	12.34	12.50	12.18	12.49	362,411	+0.15(+1.22%)
Mar 14, 2022	12.34	12.62	11.93	12.34	534,853	-0.36(-2.83%)
Mar 11, 2022	13.40	13.50	12.69	12.70	255,473	-0.66(-4.94%)
Mar 10, 2022	13.16	14.16	13.11	13.36	147,051	+0.08(+0.60%)
Mar 09, 2022	13.14	13.45	12.92	13.28	547,004	+0.23(+1.76%)
Mar 08, 2022	12.84	13.18	12.73	13.05	171,473	+0.10(+0.77%)
Mar 07, 2022	13.15	13.30	12.86	12.95	172,109	-0.12(-0.92%)
Mar 04, 2022	13.17	13.48	12.93	13.07	232,147	-0.24(-1.80%)
Mar 03, 2022	13.53	13.76	13.10	13.31	299,614	-0.19(-1.41%)
Mar 02, 2022	13.55	13.68	13.18	13.50	471,598	+0.04(+0.30%)
Mar 01, 2022	13.73	13.98	13.27	13.46	304,022	-0.32(-2.32%)
Feb 28, 2022	13.48	14.01	13.48	13.78	441,180	+0.28(+2.07%)
Feb 25, 2022	13.90	13.68	13.33	13.50	185,642	-0.30(-2.17%)
Feb 24, 2022	12.70	13.91	12.70	13.80	285,007	+0.71(+5.42%)
Feb 23, 2022	14.36	14.96	12.93	13.09	452,828	-2.64(-16.78%)
Feb 22, 2022	15.90	16.19	15.61	15.73	200,748	-0.29(-1.81%)
Feb 18, 2022				16.02	0	-0.26(-1.60%)
Feb 17, 2022	16.52	16.73	16.14	16.28	72,850	-0.59(-3.50%)
Feb 16, 2022	16.68	16.88	16.31	16.87	88,417	+0.15(+0.90%)
Feb 15, 2022	16.79	16.86	16.49	16.72	98,581	+0.30(+1.83%)
Feb 14, 2022	16.10	16.61	16.08	16.42	109,266	+0.31(+1.92%)
Feb 11, 2022	16.28	16.70	16.03	16.11	171,009	-0.10(-0.62%)
Feb 10, 2022	16.17	16.54	16.08	16.21	114,770	-0.32(-1.94%)
Feb 09, 2022	16.52	16.61	16.33	16.53	89,310	+0.18(+1.10%)
Feb 08, 2022	15.87	16.42	15.52	16.35	81,909	+0.45(+2.83%)
Feb 07, 2022	15.69	16.08	15.69	15.90	75,194	+0.17(+1.08%)
Feb 04, 2022	15.47	15.87	15.33	15.73	86,418	+0.34(+2.21%)
Feb 03, 2022	15.61		15.37	15.39	125,407	-0.49(-3.09%)
Feb 02, 2022	16.63	16.71	15.65	15.88	178,261	-0.11(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Onespan Inc (NQ: OSPN )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Onespan Inc (NQ: OSPN )

Historical Prices

Sections

Services

Sweetwater Reporter