Onespan Inc (NQ: OSPN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.31	18.15	17.31	18.15	325,512	+0.68(+3.89%)
Mar 30, 2020	16.44	18.05	16.44	17.47	389,781	+1.10(+6.72%)
Mar 27, 2020	16.29	16.77	14.87	16.37	399,700	-0.68(-3.99%)
Mar 26, 2020	15.53	17.15	15.44	17.05	324,770	+1.51(+9.72%)
Mar 25, 2020	15.73	16.76	15.20	15.54	267,464	-0.37(-2.33%)
Mar 24, 2020	15.43	16.35	15.01	15.91	224,680	+0.76(+5.02%)
Mar 23, 2020	14.32	15.37	13.99	15.15	333,072	+0.92(+6.47%)
Mar 20, 2020	13.49	14.78	13.07	14.23	405,400	+0.62(+4.56%)
Mar 19, 2020	12.43	14.59	12.15	13.61	278,479	+1.20(+9.67%)
Mar 18, 2020	11.63	12.62	11.47	12.41	333,587	+0.05(+0.40%)
Mar 17, 2020	11.19	12.55	11.06	12.36	343,867	+1.41(+12.88%)
Mar 16, 2020	11.60	12.10	10.88	10.95	196,435	-1.95(-15.12%)
Mar 13, 2020	13.29	13.35	12.25	12.90	273,100	+0.41(+3.28%)
Mar 12, 2020	13.23	13.90	12.49	12.49	440,720	-1.87(-13.02%)
Mar 11, 2020	13.70	14.51	13.59	14.36	254,417	+0.44(+3.16%)
Mar 10, 2020	14.56	14.56	13.57	13.92	224,387	+0.10(+0.72%)
Mar 09, 2020	14.10	14.57	13.52	13.82	372,858	-1.42(-9.32%)
Mar 06, 2020	15.96	16.45	15.08	15.24	258,000	-0.97(-5.98%)
Mar 05, 2020	17.80	18.18	15.88	16.21	229,527	-2.29(-12.38%)
Mar 04, 2020	17.05	18.88	16.99	18.50	436,310	+2.14(+13.08%)
Mar 03, 2020	16.80	17.05	16.11	16.36	186,933	-0.38(-2.27%)
Mar 02, 2020	16.49	16.79	15.97	16.74	207,420	+0.23(+1.39%)
Feb 28, 2020	15.93	16.55	15.85	16.51	257,000	+0.15(+0.92%)
Feb 27, 2020	16.15	16.91	15.76	16.36	330,218	-0.20(-1.21%)
Feb 26, 2020	16.86	17.15	16.38	16.56	267,826	-0.30(-1.78%)
Feb 25, 2020	17.88	17.98	16.83	16.86	225,638	-1.07(-5.97%)
Feb 24, 2020	17.92	18.19	17.67	17.93	137,096	-1.03(-5.43%)
Feb 21, 2020	19.04	19.05	18.70	18.96	168,500	-0.13(-0.68%)
Feb 20, 2020	18.75	19.33	18.70	19.09	178,280	+0.29(+1.54%)
Feb 19, 2020	18.36	18.96	18.36	18.80	156,202	+0.53(+2.90%)
Feb 18, 2020	18.20	18.30	18.00	18.27	99,707	+0.03(+0.16%)
Feb 14, 2020	18.01	18.48	17.93	18.24	142,000	+0.26(+1.45%)
Feb 13, 2020	17.86	18.26	17.84	17.98	159,831	+0.02(+0.11%)
Feb 12, 2020	17.83	17.97	17.58	17.96	175,861	+0.24(+1.35%)
Feb 11, 2020	17.37	17.76	17.11	17.72	198,294	+0.47(+2.72%)
Feb 10, 2020	17.18	17.35	17.05	17.25	119,374	+0.04(+0.23%)
Feb 07, 2020	17.04	17.22	16.84	17.21	128,600	+0.10(+0.58%)
Feb 06, 2020	17.26	17.39	16.90	17.11	162,804	-0.14(-0.84%)
Feb 05, 2020	17.42	17.53	16.82	17.25	177,737	-0.01(-0.03%)
Feb 04, 2020	16.92	17.31	16.75	17.26	138,604	+0.51(+3.04%)
Feb 03, 2020	16.73	16.81	16.32	16.75	164,785	+0.13(+0.78%)
Jan 31, 2020	16.62	16.98	16.54	16.62	216,000	-0.10(-0.60%)
Jan 30, 2020	16.98	17.23	16.43	16.72	217,575	-0.44(-2.56%)
Jan 29, 2020	17.22	17.61	17.09	17.16	280,188	-0.06(-0.35%)
Jan 28, 2020	18.19	18.45	17.14	17.22	304,421	-0.77(-4.28%)
Jan 27, 2020	18.22	18.44	17.98	17.99	214,010	-0.78(-4.16%)
Jan 24, 2020	19.08	19.17	18.70	18.77	213,600	-0.29(-1.50%)
Jan 23, 2020	18.88	19.26	18.71	19.05	208,966	+0.09(+0.50%)
Jan 22, 2020	19.10	19.50	18.85	18.96	287,741	-0.01(-0.05%)
Jan 21, 2020	19.92	19.92	18.85	18.97	323,477	-1.08(-5.36%)
Jan 17, 2020	20.36	20.49	19.95	20.05	619,000	-0.34(-1.69%)
Jan 16, 2020	20.29	20.40	20.08	20.39	267,748	+0.31(+1.54%)
Jan 15, 2020	19.67	20.53	19.64	20.08	410,782	+0.29(+1.47%)
Jan 14, 2020	18.82	19.94	18.36	19.79	382,472	+0.93(+4.93%)
Jan 13, 2020	18.00	19.04	17.87	18.86	189,078	+0.92(+5.13%)
Jan 10, 2020	18.35	18.36	17.71	17.94	283,400	-0.33(-1.83%)
Jan 09, 2020	18.70	18.84	18.24	18.27	322,915	-0.35(-1.85%)
Jan 08, 2020	18.42	18.87	18.31	18.62	212,324	+0.16(+0.87%)
Jan 07, 2020	17.76	18.49	17.49	18.46	254,573	+0.55(+3.10%)
Jan 06, 2020	17.19	17.91	17.11	17.91	228,827	+0.52(+2.96%)
Jan 03, 2020	17.23	17.51	17.19	17.39	151,700	-0.11(-0.63%)