Quantcast
OSPN

OneSpan Inc. Common Stock Historical Stock Prices

$18.27
*  
0.67
3.81%
Get OSPN Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading OSPN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.68 18.70 17.46 18.27 700,934
04/23/2019 17.2 17.7 17.1 17.6 210,139
04/22/2019 16.75 17.2054 16.6 17.18 122,489
04/18/2019 16.74 17.03 16.23 16.81 658,712
04/17/2019 17.73 17.73 16.71 16.84 271,150
04/16/2019 18.01 18.01 17.56 17.69 163,166
04/15/2019 18.2 18.3899 17.71 17.94 179,398
04/12/2019 18.46 18.46 18.13 18.19 102,582
04/11/2019 18.82 18.82 18.2 18.41 141,930
04/10/2019 18.7 18.97 18.6 18.8 156,118
04/09/2019 18.54 18.86 18.54 18.69 169,502
04/08/2019 18.64 18.7 18.37 18.61 122,608
04/05/2019 18.72 18.9 18.67 18.72 141,618
04/04/2019 19.42 19.42 18.35 18.5 121,157
04/03/2019 19 19.42 18.89 19.41 215,854
04/02/2019 19.17 19.2695 18.69 18.9 225,157
04/01/2019 19.06 19.57 18.98 19.22 215,136
03/29/2019 19.73 19.83 19.2 19.22 238,884
03/28/2019 19.36 19.83 19.34 19.69 150,250
03/27/2019 19.24 19.43 19.08 19.26 230,276
03/26/2019 19.47 19.55 19.19 19.31 146,799
03/25/2019 18.71 19.4 18.52 19.27 213,812
03/22/2019 19.85 19.86 18.65 18.79 221,903
03/21/2019 20.2 20.35 19.91 20.05 248,597
03/20/2019 20.1 20.72 19.92 20.25 180,071
03/19/2019 20.48 20.49 20.08 20.21 134,283
03/18/2019 19.8 20.49 19.8 20.35 205,668
03/15/2019 19.92 20.15 19.59 19.81 628,505
03/14/2019 20 20.03 19.7 19.93 169,371
03/13/2019 20.27 20.4 19.96 20.04 183,179
03/12/2019 20.14 20.3 19.87 20.19 204,316
03/11/2019 19.8 20.1 19.5 20.08 301,503
03/08/2019 19.3 19.84 19.01 19.62 193,733
03/07/2019 19.69 19.82 19.21 19.42 162,493
03/06/2019 20.3 20.3 19.59 19.82 186,676
03/05/2019 20.39 20.5 20.06 20.35 171,904
03/04/2019 21.4 21.5 20.11 20.46 307,512
03/01/2019 21.51 21.607 21.185 21.35 357,521
02/28/2019 21.55 21.6 21.04 21.3 360,358
02/27/2019 21.28 21.6132 21.0029 21.55 284,323
02/26/2019 20.98 21.4 20.81 21.28 560,534
02/25/2019 20.41 21.07 20.35 21.07 466,972
02/22/2019 19.9 20.7 19.7346 20.22 665,364
02/21/2019 19.45 20.56 19.22 20 586,810
02/20/2019 20.51 21.37 19.05 19.32 1,948,239
02/19/2019 16.12 16.78 16.03 16.77 447,419
02/15/2019 16 16.35 15.884 16.15 222,444
02/14/2019 15.43 15.97 15.42 15.89 127,371
02/13/2019 15.64 15.67 15.44 15.51 88,123
02/12/2019 15.39 15.71 15.39 15.64 92,347
02/11/2019 15.28 15.4 15.11 15.36 70,518
02/08/2019 14.92 15.21 14.87 15.2 99,555
02/07/2019 15.44 15.44 14.94 15.07 75,981
02/06/2019 15.68 15.86 15.43 15.59 108,584
02/05/2019 14.87 15.79 14.87 15.73 189,115
02/04/2019 14.76 15.06 14.72 14.78 96,718
02/01/2019 14.63 14.94 14.47 14.74 254,518
01/31/2019 14.4 14.85 14.385 14.59 269,293
01/30/2019 14.19 14.35 13.8 14.32 141,712
01/29/2019 13.98 14.15 13.75 14.09 143,341
01/28/2019 13.51 14.05 13.51 13.92 149,741
01/25/2019 13.65 13.74 13.35 13.67 219,050
01/24/2019 13.42 13.74 13.33 13.5 292,380
01/23/2019 13.82 14.055 13.39 13.45 130,841
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio