Onespan Inc (NQ: OSPN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.94	17.45	16.94	17.09	264,335	+0.29(+1.73%)
Nov 29, 2021	17.02	17.08	16.74	16.80	159,113	-0.10(-0.59%)
Nov 26, 2021	17.21	17.50	16.69	16.90	158,349	-0.75(-4.25%)
Nov 24, 2021	17.15	17.75	17.00	17.65	109,655	+0.36(+2.08%)
Nov 23, 2021	17.83	17.98	17.21	17.29	301,390	-0.69(-3.83%)
Nov 22, 2021	18.50	18.56	17.92	17.98	149,108	-0.43(-2.35%)
Nov 19, 2021	18.56	19.07	18.34	18.41	178,281	-0.02(-0.09%)
Nov 18, 2021	18.99	18.49	18.38	18.43	149,908	-0.55(-2.91%)
Nov 17, 2021	18.97	19.04	18.58	18.98	248,358	-0.08(-0.42%)
Nov 16, 2021	19.03	19.35	18.97	19.06	236,706	-0.32(-1.65%)
Nov 15, 2021	19.67	19.67	18.88	19.38	286,613	-0.16(-0.82%)
Nov 12, 2021	20.06	20.06	19.49	19.54	188,651	-0.44(-2.20%)
Nov 11, 2021	20.54	20.54	19.96	19.98	119,955	-0.50(-2.44%)
Nov 10, 2021	20.97			20.48	85,125	-0.57(-2.71%)
Nov 09, 2021	21.15	21.18	20.46	21.05	97,541	-0.08(-0.38%)
Nov 08, 2021	21.17	21.44	21.02	21.13	91,084	+0.00(+0.00%)
Nov 05, 2021	21.15	21.45	21.02	21.13	171,842	+0.03(+0.14%)
Nov 04, 2021	21.52	21.57	21.00	21.10	146,144	-0.20(-0.94%)
Nov 03, 2021	20.93	21.60	20.47	21.30	363,778	+0.88(+4.31%)
Nov 02, 2021	20.55	20.60	19.95	20.42	119,588	-0.18(-0.87%)