Onespan Inc (NQ: OSPN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.06	23.95	22.91	23.32	270,600	-0.64(-2.67%)
Jan 28, 2021	23.68	24.17	22.90	23.96	210,719	+0.31(+1.31%)
Jan 27, 2021	23.69	23.99	23.03	23.65	198,420	-0.33(-1.38%)
Jan 26, 2021	24.37	24.37	23.24	23.98	325,128	-0.33(-1.36%)
Jan 25, 2021	24.72	25.15	23.64	24.31	270,099	-0.33(-1.34%)
Jan 22, 2021	24.11	24.66	23.89	24.64	177,900	+0.22(+0.90%)
Jan 21, 2021	24.94	24.94	24.01	24.42	221,912	-0.38(-1.53%)
Jan 20, 2021	24.61	24.93	24.00	24.80	312,863	+0.51(+2.10%)
Jan 19, 2021	23.23	24.38	22.99	24.29	282,609	+1.37(+5.98%)
Jan 15, 2021	23.04	23.28	22.57	22.92	382,100	-0.26(-1.12%)
Jan 14, 2021	21.93	23.48	21.93	23.18	248,256	+1.29(+5.89%)
Jan 13, 2021	22.65	22.69	21.76	21.89	275,890	-0.82(-3.61%)
Jan 12, 2021	22.44	22.85	21.93	22.71	261,135	+0.38(+1.70%)
Jan 11, 2021	23.43	23.43	22.12	22.33	192,995	-1.20(-5.10%)
Jan 08, 2021	23.87	24.19	23.33	23.53	318,700	-0.19(-0.80%)
Jan 07, 2021	23.18	23.86	22.89	23.72	292,758	+0.64(+2.77%)
Jan 06, 2021	22.21	23.68	21.46	23.08	543,889	+0.78(+3.50%)
Jan 05, 2021	21.48	22.38	21.48	22.30	221,829	+0.87(+4.06%)
Jan 04, 2021	20.88	21.56	20.50	21.43	413,165	+0.75(+3.63%)
Dec 31, 2020		20.68	20.68	20.68	238,314	+0.04(+0.19%)
Dec 30, 2020	20.83	21.09	20.30	20.64	238,314	-0.16(-0.75%)
Dec 29, 2020	21.07	21.32	20.25	20.80	188,010	-0.12(-0.60%)
Dec 28, 2020	21.48	21.51	20.89	20.92	144,181	-0.38(-1.78%)
Dec 24, 2020	21.60	21.77	21.00	21.30	80,000	-0.20(-0.93%)
Dec 23, 2020	22.30	22.35	21.39	21.50	176,007	-0.70(-3.15%)
Dec 22, 2020	21.42	22.27	21.42	22.20	219,319	+0.69(+3.21%)
Dec 21, 2020	21.67	21.78	20.83	21.51	276,243	-0.19(-0.88%)
Dec 18, 2020	20.81	21.74	20.00	21.70	835,800	+1.05(+5.08%)
Dec 17, 2020	20.58	21.03	20.34	20.65	245,739	+0.30(+1.47%)
Dec 16, 2020	20.88	21.19	19.97	20.35	223,069	-0.44(-2.12%)
Dec 15, 2020	20.41	20.80	19.90	20.79	419,166	+0.43(+2.09%)
Dec 14, 2020	20.48	20.69	19.93	20.36	256,259	-0.09(-0.42%)
Dec 11, 2020	20.55	20.82	20.27	20.45	132,500	-0.20(-0.97%)
Dec 10, 2020	19.90	20.81	19.62	20.65	105,770	+0.66(+3.30%)
Dec 09, 2020	20.94	20.98	19.70	19.99	181,145	-1.02(-4.85%)
Dec 08, 2020	21.60	21.70	20.98	21.01	259,082	-0.35(-1.64%)
Dec 07, 2020	21.49	21.77	21.00	21.36	155,556	-0.05(-0.23%)
Dec 04, 2020	21.05	21.45	20.90	21.41	124,400	+0.35(+1.66%)
Dec 03, 2020	20.45	21.13	20.45	21.06	150,616	+0.75(+3.69%)
Dec 02, 2020	20.02	20.39	19.74	20.31	131,932	+0.10(+0.49%)
Dec 01, 2020	20.12	20.41	19.82	20.21	311,214	+0.43(+2.17%)
Nov 30, 2020	20.25	20.60	19.51	19.78	332,185	-0.51(-2.51%)
Nov 27, 2020	19.71	20.37	19.63	20.29	113,200	+0.67(+3.41%)
Nov 25, 2020	19.24	19.87	19.11	19.62	216,200	+0.42(+2.19%)
Nov 24, 2020	19.16	19.37	18.88	19.20	158,593	+0.22(+1.16%)
Nov 23, 2020	19.54	19.54	18.92	18.98	160,696	-0.35(-1.81%)
Nov 20, 2020	19.01	19.71	18.97	19.33	318,400	+0.07(+0.36%)
Nov 19, 2020	18.53	19.36	18.43	19.26	157,419	+0.74(+4.00%)
Nov 18, 2020	19.12	19.39	18.50	18.52	312,380	-0.51(-2.68%)
Nov 17, 2020	19.05	19.35	18.90	19.03	383,210	+0.06(+0.32%)
Nov 16, 2020	19.06	19.25	18.50	18.97	402,829	+0.07(+0.37%)
Nov 13, 2020	19.27	19.39	18.65	18.90	257,600	-0.15(-0.79%)
Nov 12, 2020	19.30	19.69	18.93	19.05	206,315	-0.14(-0.73%)
Nov 11, 2020	19.25	19.37	18.82	19.19	357,377	+0.02(+0.10%)
Nov 10, 2020	18.82	19.59	18.58	19.17	500,154	+0.36(+1.91%)
Nov 09, 2020	19.37	20.19	18.76	18.81	689,276	-0.25(-1.31%)
Nov 06, 2020	19.35	19.63	18.97	19.06	367,600	-0.33(-1.70%)
Nov 05, 2020	19.74	20.00	18.95	19.39	747,445	-0.14(-0.72%)
Nov 04, 2020	18.14	19.84	18.11	19.53	526,850	+1.33(+7.31%)
Nov 03, 2020	19.06	19.49	17.85	18.20	1,304,220	-4.31(-19.15%)