Australia markets closed

OneSpan Inc. (OSPN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.01+0.09 (+0.91%)
At close: 04:00PM EDT
10.20 +0.19 (+1.90%)
After hours: 04:21PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.8810.089.6810.0110.01336,192
18 Apr 20249.9410.139.829.929.92253,700
17 Apr 202410.0310.179.849.869.86237,000
16 Apr 20249.809.999.789.909.90286,600
15 Apr 202410.0710.079.809.999.99286,300
12 Apr 202410.2110.319.9610.0210.02182,500
11 Apr 202410.4110.7010.1110.3910.39248,700
10 Apr 202410.6310.9710.1310.3110.31234,800
09 Apr 202411.2311.3210.8411.0311.03259,100
08 Apr 202411.5411.5411.1511.1711.17202,700
05 Apr 202411.3311.5511.2111.4111.41169,500
04 Apr 202412.0912.2811.3611.3711.37288,700
03 Apr 202411.5011.8811.5011.8711.87339,200
02 Apr 202411.0211.7210.9611.6911.69407,800
01 Apr 202411.6311.7511.5311.7111.71337,100
28 Mar 202411.6811.7511.4211.6311.63314,900
27 Mar 202411.7011.7511.5811.7211.72201,100
26 Mar 202411.5511.7711.3811.5511.55365,900
25 Mar 202411.2111.5511.1311.4311.43283,200
22 Mar 202411.1011.2510.9811.2211.22239,900
21 Mar 202411.2011.3011.0311.0711.07297,800
20 Mar 202410.5911.1410.5311.0811.08311,500
19 Mar 202410.1710.7110.1610.6610.66379,900
18 Mar 202410.3610.5010.1910.1910.19353,500
15 Mar 20249.5910.429.5910.3210.323,861,800
14 Mar 20249.739.839.489.669.66622,400
13 Mar 20249.9510.139.659.849.84653,800
12 Mar 20249.6810.069.5310.0110.01742,500
11 Mar 202410.5810.809.229.599.591,068,400
08 Mar 202411.9311.9310.6811.0011.00788,100
07 Mar 202412.0012.4011.0411.7911.792,988,000
06 Mar 20249.629.679.279.589.58398,500
05 Mar 20249.569.819.269.479.47457,400
04 Mar 20249.9810.099.659.749.74340,000
01 Mar 20249.6410.009.479.929.92229,500
29 Feb 20249.689.819.509.619.61269,500
28 Feb 20249.579.599.429.479.47238,300
27 Feb 20249.709.769.559.709.70234,100
26 Feb 20249.469.639.459.599.59221,300
23 Feb 20249.389.569.309.469.46284,600
22 Feb 20249.669.689.439.489.48255,600
21 Feb 20249.559.579.409.529.52270,500
20 Feb 20249.859.879.689.729.72201,200
16 Feb 202410.3810.3810.0210.0210.02202,300
15 Feb 202410.0510.499.9510.4710.47280,200
14 Feb 20249.7110.379.579.999.99203,100
13 Feb 202410.4210.429.459.539.53270,500
12 Feb 202410.5910.9010.5910.6910.69190,800
09 Feb 202410.4210.6110.3010.5910.59203,500
08 Feb 202410.2310.4410.1010.2810.28213,400
07 Feb 202410.1910.199.8810.0310.03166,500
06 Feb 20249.6910.129.6910.1210.12188,400
05 Feb 20249.899.899.659.719.71192,300
02 Feb 202410.3510.399.929.989.98139,300
01 Feb 202410.3310.5610.3110.4710.47201,500
31 Jan 202410.7410.7910.2410.2610.26279,600
30 Jan 202411.0611.0610.5910.7610.76477,100
29 Jan 202410.8111.2210.7211.1011.10245,400
26 Jan 202410.6410.8810.6410.7610.76202,900
25 Jan 202410.5910.7310.4510.7310.73233,200
24 Jan 202410.7810.8810.4010.4310.43165,000
23 Jan 202410.6710.6710.0210.5610.56176,200
22 Jan 202410.5710.7310.4810.5910.59284,800
19 Jan 202410.3010.4410.1010.4110.41308,700
18 Jan 202410.0710.219.9510.2010.20198,900
17 Jan 202410.0610.149.9210.0410.04220,600
16 Jan 202410.2710.4010.0910.2610.26386,800
12 Jan 202410.3110.6010.3110.4010.40257,000
11 Jan 202410.0110.199.7610.1710.17321,800
10 Jan 20249.6910.039.6910.0210.02218,900
09 Jan 20249.569.759.259.689.68333,500
08 Jan 20249.529.779.349.769.76393,800
05 Jan 20249.899.899.359.539.53478,600
04 Jan 202410.3110.389.649.659.65342,200
03 Jan 202410.5210.6210.3110.3310.33350,700
02 Jan 202410.6110.8810.2710.5710.57395,400
29 Dec 202310.8610.8610.5910.7210.72255,700
28 Dec 202310.7910.8610.6610.8010.80228,800
27 Dec 202311.1011.1010.7610.8610.86249,600
26 Dec 202311.2411.4311.0411.0911.09306,600
22 Dec 202311.2311.4011.1111.2711.27812,900
21 Dec 202311.1811.2511.0011.2311.23258,500
20 Dec 202311.7111.7110.9811.0411.04715,500
19 Dec 202311.5211.7711.3011.7711.77683,200
18 Dec 202311.1711.7511.0811.4511.451,178,000
15 Dec 202310.3111.0310.1911.0011.008,345,400
14 Dec 202310.2210.539.9110.1910.19760,000
13 Dec 20239.6410.079.4110.0610.06577,500
12 Dec 202310.4210.429.369.659.651,008,800
11 Dec 202310.1510.529.9910.5010.50903,700
08 Dec 20239.8710.189.8010.1510.15908,200
07 Dec 20239.809.869.609.849.84585,200
06 Dec 202310.0810.119.729.759.75706,800
05 Dec 202310.0810.109.7610.0010.00553,200
04 Dec 202310.0010.129.7310.0510.051,261,200
01 Dec 202310.0010.369.9510.2410.24546,600
30 Nov 202310.0010.279.9710.0310.03703,000
29 Nov 202310.0310.109.9510.0710.07547,300
28 Nov 202310.0310.149.939.949.94400,600
27 Nov 202310.1010.3010.0610.0710.07318,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...