The closing price for OneSpan (OSPN) in 2014 was $28.04, on December 31, 2014. It was up 265.4% for the year. The latest price is $15.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $27.69 | $28.82 | $27.66 | $28.04 | 1,061,741 |
December 30 2014 | $28.27 | $28.49 | $27.37 | $27.65 | 431,490 |
December 29 2014 | $29.09 | $29.56 | $28.21 | $28.46 | 583,790 |
December 26 2014 | $29.08 | $29.36 | $28.42 | $29.02 | 535,008 |
December 24 2014 | $27.30 | $28.93 | $26.83 | $28.81 | 630,743 |
December 23 2014 | $27.48 | $27.48 | $26.25 | $27.18 | 592,477 |
December 22 2014 | $26.85 | $27.60 | $26.64 | $27.26 | 686,287 |
December 19 2014 | $27.34 | $28.06 | $26.43 | $26.60 | 1,764,091 |
December 18 2014 | $26.05 | $27.47 | $26.05 | $27.12 | 1,097,432 |
December 17 2014 | $25.18 | $25.96 | $24.53 | $25.69 | 1,361,483 |
December 16 2014 | $25.44 | $26.30 | $25.16 | $25.18 | 887,249 |
December 15 2014 | $26.52 | $27.72 | $24.86 | $25.98 | 1,577,126 |
December 12 2014 | $27.19 | $27.80 | $26.74 | $26.76 | 535,376 |
December 11 2014 | $28.14 | $29.01 | $27.51 | $27.61 | 656,754 |
December 10 2014 | $27.73 | $28.99 | $27.42 | $27.85 | 1,181,240 |
December 09 2014 | $26.47 | $27.43 | $25.89 | $27.33 | 863,832 |
December 08 2014 | $28.88 | $29.51 | $25.90 | $27.15 | 1,414,328 |
December 05 2014 | $29.13 | $29.35 | $28.73 | $28.97 | 509,619 |
December 04 2014 | $29.00 | $29.21 | $28.38 | $28.83 | 471,292 |
December 03 2014 | $30.01 | $30.01 | $28.83 | $28.87 | 705,671 |
December 02 2014 | $28.68 | $29.87 | $28.33 | $29.82 | 1,098,282 |
December 01 2014 | $29.36 | $29.53 | $28.13 | $28.68 | 769,914 |
November 28 2014 | $29.80 | $30.41 | $29.27 | $29.62 | 614,301 |
November 26 2014 | $29.34 | $29.80 | $28.44 | $29.46 | 748,998 |
November 25 2014 | $28.08 | $29.97 | $28.03 | $29.27 | 1,478,792 |
Daily pricing data for OneSpan dates back to 3/23/1998, and may be incomplete.
