NASDAQ:OSPN
OneSpan Inc. Stock Price (Quote)
$12.39
+1.44 (+13.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.68 | $14.24 | Friday, 3rd May 2024 OSPN stock ended at $12.39. This is 13.15% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 20.99% from a day low at $11.77 to a day high of $14.24. |
| 90 days | $9.22 | $14.24 | |
| 52 weeks | $7.64 | $17.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.88 | $14.24 | $11.77 | $12.39 | 1 775 567 |
| May 02, 2024 | $11.08 | $11.14 | $10.74 | $10.95 | 176 571 |
| May 01, 2024 | $10.80 | $11.28 | $10.76 | $10.92 | 167 014 |
| Apr 30, 2024 | $10.70 | $10.86 | $10.51 | $10.82 | 357 774 |
| Apr 29, 2024 | $10.90 | $11.30 | $10.86 | $10.90 | 182 006 |
| Apr 26, 2024 | $11.08 | $11.10 | $10.72 | $10.79 | 170 954 |
| Apr 25, 2024 | $10.66 | $10.98 | $10.50 | $10.95 | 190 558 |
| Apr 24, 2024 | $10.63 | $11.01 | $10.63 | $10.99 | 213 424 |
| Apr 23, 2024 | $10.53 | $10.78 | $10.53 | $10.71 | 157 549 |
| Apr 22, 2024 | $10.30 | $10.63 | $10.14 | $10.51 | 251 738 |
| Apr 19, 2024 | $9.88 | $10.08 | $9.68 | $10.01 | 315 112 |
| Apr 18, 2024 | $9.94 | $10.13 | $9.82 | $9.92 | 235 571 |
| Apr 17, 2024 | $10.03 | $10.17 | $9.84 | $9.86 | 225 886 |
| Apr 16, 2024 | $9.80 | $9.99 | $9.78 | $9.90 | 275 195 |
| Apr 15, 2024 | $10.07 | $10.07 | $9.80 | $9.99 | 274 540 |
| Apr 12, 2024 | $10.21 | $10.31 | $9.96 | $10.02 | 171 372 |
| Apr 11, 2024 | $10.41 | $10.70 | $10.11 | $10.39 | 233 450 |
| Apr 10, 2024 | $10.63 | $10.97 | $10.13 | $10.31 | 226 762 |
| Apr 09, 2024 | $11.23 | $11.32 | $10.84 | $11.03 | 242 432 |
| Apr 08, 2024 | $11.54 | $11.54 | $11.15 | $11.17 | 187 901 |
| Apr 05, 2024 | $11.33 | $11.55 | $11.21 | $11.41 | 154 714 |
| Apr 04, 2024 | $12.09 | $12.28 | $11.36 | $11.37 | 277 064 |
| Apr 03, 2024 | $11.50 | $11.88 | $11.50 | $11.87 | 339 147 |
| Apr 02, 2024 | $11.02 | $11.72 | $10.96 | $11.69 | 407 377 |
| Apr 01, 2024 | $11.63 | $11.75 | $11.53 | $11.71 | 283 517 |
