NasdaqCM - Delayed Quote USD

OneSpan Inc. (OSPN)

10.79 -0.16 (-1.46%)
At close: April 26 at 4:00 PM EDT
10.79 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.08 11.10 10.72 10.79 10.79 182,200
Apr 25, 2024 10.66 10.98 10.50 10.95 10.95 208,000
Apr 24, 2024 10.63 11.01 10.63 10.99 10.99 260,200
Apr 23, 2024 10.53 10.79 10.53 10.71 10.71 167,200
Apr 22, 2024 10.30 10.63 10.14 10.51 10.51 262,900
Apr 19, 2024 9.88 10.08 9.68 10.01 10.01 336,200
Apr 18, 2024 9.94 10.13 9.82 9.92 9.92 253,700
Apr 17, 2024 10.03 10.17 9.84 9.86 9.86 237,000
Apr 16, 2024 9.80 9.99 9.78 9.90 9.90 286,600
Apr 15, 2024 10.07 10.07 9.80 9.99 9.99 286,300
Apr 12, 2024 10.21 10.31 9.96 10.02 10.02 182,500
Apr 11, 2024 10.41 10.70 10.11 10.39 10.39 248,700
Apr 10, 2024 10.63 10.97 10.13 10.31 10.31 234,800
Apr 9, 2024 11.23 11.32 10.84 11.03 11.03 259,100
Apr 8, 2024 11.54 11.54 11.15 11.17 11.17 202,700
Apr 5, 2024 11.33 11.55 11.21 11.41 11.41 169,500
Apr 4, 2024 12.09 12.28 11.36 11.37 11.37 288,700
Apr 3, 2024 11.50 11.88 11.50 11.87 11.87 339,200
Apr 2, 2024 11.02 11.72 10.96 11.69 11.69 407,800
Apr 1, 2024 11.63 11.75 11.53 11.71 11.71 337,100
Mar 28, 2024 11.68 11.75 11.42 11.63 11.63 314,900
Mar 27, 2024 11.70 11.75 11.58 11.72 11.72 201,100
Mar 26, 2024 11.55 11.77 11.38 11.55 11.55 365,900
Mar 25, 2024 11.21 11.55 11.13 11.43 11.43 283,200
Mar 22, 2024 11.10 11.25 10.98 11.22 11.22 239,900
Mar 21, 2024 11.20 11.30 11.03 11.07 11.07 297,800
Mar 20, 2024 10.59 11.14 10.53 11.08 11.08 311,500
Mar 19, 2024 10.17 10.71 10.16 10.66 10.66 379,900
Mar 18, 2024 10.36 10.50 10.19 10.19 10.19 353,500
Mar 15, 2024 9.59 10.42 9.59 10.32 10.32 3,861,800
Mar 14, 2024 9.73 9.83 9.48 9.66 9.66 622,400
Mar 13, 2024 9.95 10.13 9.65 9.84 9.84 653,800
Mar 12, 2024 9.68 10.06 9.53 10.01 10.01 742,500
Mar 11, 2024 10.58 10.80 9.22 9.59 9.59 1,068,400
Mar 8, 2024 11.93 11.93 10.68 11.00 11.00 788,100
Mar 7, 2024 12.00 12.40 11.04 11.79 11.79 2,988,000
Mar 6, 2024 9.62 9.67 9.27 9.58 9.58 398,500
Mar 5, 2024 9.56 9.81 9.26 9.47 9.47 457,400
Mar 4, 2024 9.98 10.09 9.65 9.74 9.74 340,000
Mar 1, 2024 9.64 10.00 9.47 9.92 9.92 229,500
Feb 29, 2024 9.68 9.81 9.50 9.61 9.61 269,500
Feb 28, 2024 9.57 9.59 9.42 9.47 9.47 238,300
Feb 27, 2024 9.70 9.76 9.55 9.70 9.70 234,100
Feb 26, 2024 9.46 9.63 9.45 9.59 9.59 221,300
Feb 23, 2024 9.38 9.56 9.30 9.46 9.46 284,600
Feb 22, 2024 9.66 9.68 9.43 9.48 9.48 255,600
Feb 21, 2024 9.55 9.57 9.40 9.52 9.52 270,500
Feb 20, 2024 9.85 9.87 9.68 9.72 9.72 201,200
Feb 16, 2024 10.38 10.38 10.02 10.02 10.02 202,300
Feb 15, 2024 10.05 10.49 9.95 10.47 10.47 280,200
Feb 14, 2024 9.71 10.37 9.57 9.99 9.99 203,100
Feb 13, 2024 10.42 10.42 9.45 9.53 9.53 270,500
Feb 12, 2024 10.59 10.90 10.59 10.69 10.69 190,800
Feb 9, 2024 10.42 10.61 10.30 10.59 10.59 203,500
Feb 8, 2024 10.23 10.44 10.10 10.28 10.28 213,400
Feb 7, 2024 10.19 10.19 9.88 10.03 10.03 166,500
Feb 6, 2024 9.69 10.12 9.69 10.12 10.12 188,400
Feb 5, 2024 9.89 9.89 9.65 9.71 9.71 192,300
Feb 2, 2024 10.35 10.39 9.92 9.98 9.98 139,300
Feb 1, 2024 10.33 10.56 10.31 10.47 10.47 201,500
Jan 31, 2024 10.74 10.79 10.24 10.26 10.26 279,600
Jan 30, 2024 11.06 11.06 10.59 10.76 10.76 477,100
Jan 29, 2024 10.81 11.22 10.72 11.10 11.10 245,400
Jan 26, 2024 10.64 10.88 10.64 10.76 10.76 202,900
Jan 25, 2024 10.59 10.73 10.45 10.73 10.73 233,200
Jan 24, 2024 10.78 10.88 10.40 10.43 10.43 165,000
Jan 23, 2024 10.67 10.67 10.02 10.56 10.56 176,200
Jan 22, 2024 10.57 10.73 10.48 10.59 10.59 284,800
Jan 19, 2024 10.30 10.44 10.10 10.41 10.41 308,700
Jan 18, 2024 10.07 10.21 9.95 10.20 10.20 198,900
Jan 17, 2024 10.06 10.14 9.92 10.04 10.04 220,600
Jan 16, 2024 10.27 10.40 10.09 10.26 10.26 386,800
Jan 12, 2024 10.31 10.60 10.31 10.40 10.40 257,000
Jan 11, 2024 10.01 10.19 9.76 10.17 10.17 321,800
Jan 10, 2024 9.69 10.03 9.69 10.02 10.02 218,900
Jan 9, 2024 9.56 9.75 9.25 9.68 9.68 333,500
Jan 8, 2024 9.52 9.77 9.34 9.76 9.76 393,800
Jan 5, 2024 9.89 9.89 9.35 9.53 9.53 478,600
Jan 4, 2024 10.31 10.38 9.64 9.65 9.65 342,200
Jan 3, 2024 10.52 10.62 10.31 10.33 10.33 350,700
Jan 2, 2024 10.61 10.88 10.27 10.57 10.57 395,400
Dec 29, 2023 10.86 10.86 10.59 10.72 10.72 255,700
Dec 28, 2023 10.79 10.86 10.66 10.80 10.80 228,800
Dec 27, 2023 11.10 11.10 10.76 10.86 10.86 249,600
Dec 26, 2023 11.24 11.43 11.04 11.09 11.09 306,600
Dec 22, 2023 11.23 11.40 11.11 11.27 11.27 812,900
Dec 21, 2023 11.18 11.25 11.00 11.23 11.23 258,500
Dec 20, 2023 11.71 11.71 10.98 11.04 11.04 715,500
Dec 19, 2023 11.52 11.77 11.30 11.77 11.77 683,200
Dec 18, 2023 11.17 11.75 11.08 11.45 11.45 1,178,000
Dec 15, 2023 10.31 11.03 10.19 11.00 11.00 8,345,400
Dec 14, 2023 10.22 10.53 9.91 10.19 10.19 760,000
Dec 13, 2023 9.64 10.07 9.41 10.06 10.06 577,500
Dec 12, 2023 10.42 10.42 9.36 9.65 9.65 1,008,800
Dec 11, 2023 10.15 10.52 9.99 10.50 10.50 903,700
Dec 8, 2023 9.87 10.18 9.80 10.15 10.15 908,200
Dec 7, 2023 9.80 9.86 9.60 9.84 9.84 585,200
Dec 6, 2023 10.08 10.11 9.72 9.75 9.75 706,800
Dec 5, 2023 10.08 10.10 9.76 10.00 10.00 553,200
Dec 4, 2023 10.00 10.12 9.73 10.05 10.05 1,261,200
Dec 1, 2023 10.00 10.36 9.95 10.24 10.24 546,600
Nov 30, 2023 10.00 10.27 9.97 10.03 10.03 703,000
Nov 29, 2023 10.03 10.10 9.95 10.07 10.07 547,300
Nov 28, 2023 10.03 10.14 9.93 9.94 9.94 400,600
Nov 27, 2023 10.10 10.30 10.06 10.07 10.07 318,800
Nov 24, 2023 10.03 10.19 10.03 10.19 10.19 172,700
Nov 22, 2023 10.14 10.19 10.02 10.03 10.03 299,400
Nov 21, 2023 10.06 10.20 9.97 10.03 10.03 409,400
Nov 20, 2023 10.10 10.21 10.04 10.15 10.15 227,300
Nov 17, 2023 10.33 10.33 9.98 10.06 10.06 670,600
Nov 16, 2023 10.16 10.29 10.12 10.24 10.24 238,100
Nov 15, 2023 10.51 10.65 10.19 10.30 10.30 429,500
Nov 14, 2023 10.25 10.54 10.06 10.49 10.49 696,500
Nov 13, 2023 10.31 10.45 9.85 9.97 9.97 814,800
Nov 10, 2023 9.23 9.78 9.05 9.52 9.52 1,093,500
Nov 9, 2023 9.31 10.38 9.08 9.26 9.26 568,100
Nov 8, 2023 8.50 8.50 8.26 8.46 8.46 237,600
Nov 7, 2023 8.48 8.59 8.35 8.44 8.44 254,500
Nov 6, 2023 8.43 8.43 8.06 8.42 8.42 351,500
Nov 3, 2023 8.29 8.55 8.29 8.41 8.41 242,200
Nov 2, 2023 7.94 8.20 7.93 8.14 8.14 290,400
Nov 1, 2023 7.89 7.89 7.72 7.78 7.78 245,600
Oct 31, 2023 7.86 8.00 7.80 7.90 7.90 184,800
Oct 30, 2023 7.77 7.88 7.64 7.81 7.81 248,400
Oct 27, 2023 7.88 7.98 7.68 7.71 7.71 237,800
Oct 26, 2023 8.19 8.19 7.78 7.85 7.85 285,600
Oct 25, 2023 8.75 8.77 8.13 8.19 8.19 201,300
Oct 24, 2023 9.12 9.25 8.77 8.82 8.82 171,200
Oct 23, 2023 8.98 9.14 8.93 8.99 8.99 198,600
Oct 20, 2023 9.15 9.19 8.87 9.02 9.02 209,000
Oct 19, 2023 9.34 9.49 9.09 9.13 9.13 156,200
Oct 18, 2023 9.56 9.69 9.34 9.37 9.37 135,900
Oct 17, 2023 9.33 9.77 9.33 9.62 9.62 302,800
Oct 16, 2023 9.10 9.46 9.04 9.42 9.42 400,700
Oct 13, 2023 9.59 9.65 9.00 9.03 9.03 329,500
Oct 12, 2023 10.08 10.16 9.55 9.64 9.64 347,900
Oct 11, 2023 10.38 10.43 10.04 10.06 10.06 274,400
Oct 10, 2023 10.47 10.53 10.27 10.34 10.34 377,300
Oct 9, 2023 10.61 10.61 10.34 10.42 10.42 426,300
Oct 6, 2023 10.46 10.73 10.34 10.64 10.64 460,700
Oct 5, 2023 10.78 10.85 10.43 10.48 10.48 471,000
Oct 4, 2023 10.87 10.93 10.70 10.79 10.79 445,500
Oct 3, 2023 10.86 11.05 10.84 10.85 10.85 429,500
Oct 2, 2023 10.72 10.92 10.67 10.89 10.89 361,000
Sep 29, 2023 10.97 11.00 10.73 10.75 10.75 315,500
Sep 28, 2023 10.73 10.88 10.67 10.84 10.84 337,700
Sep 27, 2023 10.73 10.92 10.72 10.74 10.74 209,800
Sep 26, 2023 11.03 11.10 10.65 10.67 10.67 317,000
Sep 25, 2023 11.03 11.21 11.03 11.08 11.08 184,300
Sep 22, 2023 11.10 11.23 11.08 11.09 11.09 244,800
Sep 21, 2023 11.16 11.32 11.05 11.08 11.08 336,100
Sep 20, 2023 11.30 11.43 11.24 11.25 11.25 120,200
Sep 19, 2023 11.27 11.43 11.21 11.26 11.26 205,500
Sep 18, 2023 11.37 11.42 11.24 11.29 11.29 159,000
Sep 15, 2023 11.45 11.50 11.28 11.40 11.40 764,000
Sep 14, 2023 11.49 11.64 11.39 11.55 11.55 248,100
Sep 13, 2023 11.39 11.47 11.32 11.36 11.36 269,500
Sep 12, 2023 11.44 11.53 11.39 11.40 11.40 223,300
Sep 11, 2023 11.57 11.87 11.44 11.47 11.47 259,000
Sep 8, 2023 11.59 11.65 11.45 11.51 11.51 170,600
Sep 7, 2023 11.67 11.80 11.51 11.54 11.54 277,100
Sep 6, 2023 12.12 12.26 11.59 11.71 11.71 263,500
Sep 5, 2023 12.00 12.18 11.80 12.10 12.10 246,000
Sep 1, 2023 12.27 12.46 12.14 12.17 12.17 174,300
Aug 31, 2023 12.33 12.46 12.18 12.25 12.25 225,300
Aug 30, 2023 11.99 12.27 11.88 12.26 12.26 213,900
Aug 29, 2023 11.60 11.84 11.34 11.78 11.78 142,600
Aug 28, 2023 11.61 11.80 11.00 11.60 11.60 107,300
Aug 25, 2023 11.45 11.65 11.29 11.58 11.58 142,300
Aug 24, 2023 11.56 11.58 11.39 11.47 11.47 363,300
Aug 23, 2023 11.41 11.64 11.34 11.55 11.55 210,400
Aug 22, 2023 11.29 11.49 11.15 11.40 11.40 115,000
Aug 21, 2023 11.24 11.41 11.13 11.25 11.25 264,200
Aug 18, 2023 11.10 11.51 10.95 11.24 11.24 306,900
Aug 17, 2023 11.37 11.41 11.11 11.25 11.25 340,700
Aug 16, 2023 11.17 11.60 11.13 11.38 11.38 288,400
Aug 15, 2023 11.38 11.65 11.23 11.27 11.27 285,700
Aug 14, 2023 10.80 11.65 10.79 11.44 11.44 355,700
Aug 11, 2023 10.65 10.91 10.65 10.74 10.74 329,500
Aug 10, 2023 9.97 11.19 9.76 10.74 10.74 1,008,800
Aug 9, 2023 13.54 13.64 13.23 13.33 13.33 176,700
Aug 8, 2023 13.41 13.71 13.27 13.51 13.51 231,500
Aug 7, 2023 13.47 13.63 13.00 13.61 13.61 144,400
Aug 4, 2023 13.31 13.74 13.24 13.40 13.40 244,500
Aug 3, 2023 13.64 13.64 12.88 13.36 13.36 126,800
Aug 2, 2023 13.88 14.38 13.55 13.72 13.72 100,300
Aug 1, 2023 13.70 14.31 13.70 14.09 14.09 143,600
Jul 31, 2023 13.68 13.97 13.57 13.74 13.74 184,900
Jul 28, 2023 14.03 14.12 13.59 13.63 13.63 165,900
Jul 27, 2023 14.25 14.31 13.85 13.89 13.89 84,900
Jul 26, 2023 13.81 14.22 13.72 14.14 14.14 91,600
Jul 25, 2023 13.74 14.06 13.74 13.90 13.90 75,800
Jul 24, 2023 13.96 14.03 13.69 13.76 13.76 60,400
Jul 21, 2023 13.96 14.30 13.87 13.98 13.98 179,200
Jul 20, 2023 13.91 14.13 13.56 13.79 13.79 132,100
Jul 19, 2023 14.24 14.43 13.93 13.95 13.95 107,900
Jul 18, 2023 14.27 14.39 13.97 14.17 14.17 132,500
Jul 17, 2023 14.05 14.28 13.95 14.19 14.19 200,600
Jul 14, 2023 14.44 14.48 14.02 14.05 14.05 103,700
Jul 13, 2023 14.25 14.56 14.25 14.51 14.51 89,100
Jul 12, 2023 14.54 14.63 14.26 14.28 14.28 114,200
Jul 11, 2023 14.39 14.39 14.06 14.24 14.24 80,600
Jul 10, 2023 13.76 14.31 13.76 14.29 14.29 97,600
Jul 7, 2023 13.81 14.11 13.81 13.83 13.83 155,000
Jul 6, 2023 14.06 14.06 13.62 13.76 13.76 170,800
Jul 5, 2023 14.88 14.88 14.19 14.24 14.24 206,500
Jul 3, 2023 14.72 15.08 14.61 14.96 14.96 129,000
Jun 30, 2023 15.00 15.18 14.70 14.84 14.84 173,200
Jun 29, 2023 14.45 14.90 14.43 14.89 14.89 165,800
Jun 28, 2023 14.25 14.72 14.09 14.41 14.41 146,500
Jun 27, 2023 14.27 14.43 14.00 14.25 14.25 217,400
Jun 26, 2023 14.78 15.11 14.20 14.24 14.24 247,300
Jun 23, 2023 14.93 15.08 14.73 14.84 14.84 964,300
Jun 22, 2023 15.22 15.36 15.06 15.15 15.15 139,600
Jun 21, 2023 15.24 15.41 14.87 15.31 15.31 151,400
Jun 20, 2023 16.61 16.69 15.34 15.37 15.37 153,500
Jun 16, 2023 17.03 17.20 16.62 16.64 16.64 1,092,800
Jun 15, 2023 16.80 17.09 16.63 16.83 16.83 275,000
Jun 14, 2023 16.81 17.13 16.64 16.85 16.85 295,200
Jun 13, 2023 17.13 17.20 16.76 16.79 16.79 345,900
Jun 12, 2023 15.81 16.98 15.81 16.95 16.95 338,000
Jun 9, 2023 15.90 16.10 15.60 15.71 15.71 167,300
Jun 8, 2023 16.13 16.24 15.66 15.90 15.90 135,500
Jun 7, 2023 16.20 16.52 16.11 16.17 16.17 197,800
Jun 6, 2023 15.49 16.14 15.23 16.07 16.07 219,600
Jun 5, 2023 15.28 15.61 15.00 15.61 15.61 162,800
Jun 2, 2023 14.80 15.50 14.76 15.48 15.48 187,800
Jun 1, 2023 14.91 14.93 14.41 14.83 14.83 184,300
May 31, 2023 14.45 15.35 14.45 15.14 15.14 895,500
May 30, 2023 14.90 15.66 14.55 14.59 14.59 147,900
May 26, 2023 14.70 15.19 14.70 14.74 14.74 219,700
May 25, 2023 14.91 15.15 14.63 14.75 14.75 167,300
May 24, 2023 14.58 15.00 14.51 14.87 14.87 352,800
May 23, 2023 14.60 14.89 14.56 14.67 14.67 202,100
May 22, 2023 14.16 14.79 13.97 14.63 14.63 182,900
May 19, 2023 14.10 14.16 13.87 14.12 14.12 132,500
May 18, 2023 13.78 14.00 13.68 13.95 13.95 154,800
May 17, 2023 13.60 13.88 13.49 13.82 13.82 183,200
May 16, 2023 13.71 13.82 13.44 13.54 13.54 184,700
May 15, 2023 14.10 14.51 13.73 13.79 13.79 257,700
May 12, 2023 14.38 14.39 13.96 14.18 14.18 933,600
May 11, 2023 14.38 14.55 13.92 14.37 14.37 302,100
May 10, 2023 14.19 14.76 14.00 14.48 14.48 336,000
May 9, 2023 13.57 14.06 13.57 13.97 13.97 317,500
May 8, 2023 13.33 13.77 13.18 13.72 13.72 382,400
May 5, 2023 11.65 13.36 10.74 13.22 13.22 560,500
May 4, 2023 13.39 13.39 12.88 12.94 12.94 269,500
May 3, 2023 14.28 14.45 13.20 13.26 13.26 211,500
May 2, 2023 14.75 14.77 14.11 14.20 14.20 235,800
May 1, 2023 14.90 15.13 14.52 14.73 14.73 281,100
Apr 28, 2023 15.57 15.57 14.70 14.74 14.74 323,000
Apr 27, 2023 16.22 16.43 15.44 15.53 15.53 215,200

Related Tickers

ATEN A10 Networks, Inc.
13.54
-0.29%
 
RPD Rapid7, Inc.
45.93
+0.17%
 
SCWX SecureWorks Corp.
6.00
+1.69%
 
IIIV i3 Verticals, Inc.
23.10
-0.22%
 
NTCT NetScout Systems, Inc.
19.90
0.00%
 
RDWR Radware Ltd.
17.03
-0.99%
 
ZUO Zuora, Inc.
9.95
+0.91%
 
VRNT Verint Systems Inc.
30.93
+2.42%
 
PRGS Progress Software Corporation
50.34
-0.71%
 
CGNT Cognyte Software Ltd.
6.90
+0.58%