Onespan Inc (NQ: OSPN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.68	13.97	13.57	13.74	184,911	+0.11(+0.81%)
Jul 28, 2023	14.03	14.12	13.59	13.63	165,852	-0.26(-1.87%)
Jul 27, 2023	14.25	14.31	13.85	13.89	84,899	-0.25(-1.77%)
Jul 26, 2023	13.81	14.22	13.71	14.14	91,626	+0.24(+1.73%)
Jul 25, 2023	13.74	14.06	13.74	13.90	75,768	+0.14(+1.02%)
Jul 24, 2023	13.96	14.03	13.69	13.76	60,412	-0.22(-1.57%)
Jul 21, 2023	13.96	14.30	13.87	13.98	179,215	+0.19(+1.38%)
Jul 20, 2023	13.91	14.13	13.56	13.79	132,104	-0.16(-1.15%)
Jul 19, 2023	14.24	14.43	13.93	13.95	107,907	-0.22(-1.55%)
Jul 18, 2023	14.27	14.39	13.97	14.17	132,480	-0.02(-0.14%)
Jul 17, 2023	14.05	14.28	13.95	14.19	200,608	+0.14(+1.00%)
Jul 14, 2023	14.44	14.48	14.02	14.05	103,718	-0.46(-3.17%)
Jul 13, 2023	14.25	14.56	14.25	14.51	89,120	+0.23(+1.61%)
Jul 12, 2023	14.54	14.63	14.26	14.28	114,189	+0.04(+0.28%)
Jul 11, 2023	14.39	14.39	14.06	14.24	80,599	-0.05(-0.35%)
Jul 10, 2023	13.76	14.31	13.76	14.29	97,587	+0.46(+3.33%)
Jul 07, 2023	13.81	14.11	13.81	13.83	155,044	+0.07(+0.51%)
Jul 06, 2023	14.06	14.06	13.62	13.76	170,775	-0.48(-3.37%)
Jul 05, 2023	14.88	14.88	14.19	14.24	206,503	-0.72(-4.81%)
Jul 03, 2023	14.72	15.08	14.61	14.96	128,961	+0.12(+0.81%)
Jun 30, 2023	15.00	15.18	14.70	14.84	173,241	-0.05(-0.34%)
Jun 29, 2023	14.45	14.90	14.43	14.89	165,830	+0.48(+3.33%)
Jun 28, 2023	14.25	14.72	14.09	14.41	146,460	+0.16(+1.12%)
Jun 27, 2023	14.27	14.43	14.00	14.25	217,379	+0.01(+0.07%)
Jun 26, 2023	14.78	15.11	14.20	14.24	247,304	-0.60(-4.04%)
Jun 23, 2023	14.93	15.08	14.73	14.84	987,198	-0.31(-2.05%)
Jun 22, 2023	15.22	15.36	15.06	15.15	139,565	-0.16(-1.05%)
Jun 21, 2023	15.24	15.41	14.87	15.31	151,352	-0.06(-0.39%)
Jun 20, 2023	16.61	16.69	15.34	15.37	153,471	-1.27(-7.63%)
Jun 16, 2023	17.03	17.20	16.62	16.64	1,092,768	-0.19(-1.13%)
Jun 15, 2023	16.80	17.09	16.63	16.83	275,009	+3.11(+22.67%)
May 08, 2023	13.33	13.77	13.18	13.72	382,448	+0.50(+3.78%)
May 05, 2023	11.65	13.36	10.74	13.22	560,532	+0.28(+2.16%)
May 04, 2023	13.39	13.39	12.88	12.94	269,543	-0.32(-2.41%)
May 03, 2023	14.28	14.45	13.20	13.26	211,541	-0.94(-6.62%)
May 02, 2023	14.75	14.77	14.11	14.20	235,818	-0.53(-3.60%)