Onespan Inc (NQ: OSPN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.38	17.43	16.57	16.80	185,677	-0.74(-4.22%)
Apr 29, 2020	17.76	17.94	17.32	17.54	313,744	+0.29(+1.68%)
Apr 28, 2020	17.71	17.90	16.97	17.25	172,383	-0.19(-1.09%)
Apr 27, 2020	16.64	17.64	16.64	17.44	187,752	+0.76(+4.56%)
Apr 24, 2020	16.33	17.15	16.30	16.68	164,500	+0.34(+2.08%)
Apr 23, 2020	16.40	17.02	16.31	16.34	124,420	-0.07(-0.43%)
Apr 22, 2020	16.42	16.59	16.07	16.41	298,757	+0.42(+2.63%)
Apr 21, 2020	16.50	16.76	15.50	15.99	185,066	-0.81(-4.82%)
Apr 20, 2020	15.21	17.11	15.21	16.80	263,151	+1.19(+7.62%)
Apr 17, 2020	15.81	15.99	15.04	15.61	1,010,300	+0.08(+0.52%)
Apr 16, 2020	15.00	15.55	14.46	15.53	284,469	+0.64(+4.30%)
Apr 15, 2020	14.86	15.18	14.32	14.89	353,075	-0.52(-3.37%)
Apr 14, 2020	15.48	15.94	15.19	15.41	285,577	+0.26(+1.72%)
Apr 13, 2020	15.40	15.51	14.63	15.15	275,792	-0.44(-2.82%)
Apr 09, 2020	17.33	17.38	15.40	15.59	253,100	-1.45(-8.51%)
Apr 08, 2020	16.83	17.42	16.59	17.04	222,442	+0.22(+1.31%)
Apr 07, 2020	17.89	17.98	16.55	16.82	291,190	-0.78(-4.43%)
Apr 06, 2020	17.21	17.85	17.16	17.60	254,526	+0.93(+5.58%)
Apr 03, 2020	17.40	17.43	16.26	16.67	157,900	-0.82(-4.69%)
Apr 02, 2020	17.73	18.25	16.62	17.49	238,088	-0.43(-2.40%)