OSPN stock overview

OneSpan Inc

OSPN IPO: 1998-05-21
13.72 (+1.00%)
889M market cap
6,232 trading days in total
OSPN Latest trading day: 2023-02-23

NasdaqGS
Technology
EDP Services
Mr. Scott Clements
789 full-time employees
Chicago, ILLINOIS

OSPN stock Buy and Hold Potential More info

INVESTMENT at 1998-05-21 open

OSPN open price was $7.50

1,000.00

Click to edit

HOLDING TIME

6231 trading days

24 years 284 days

TODAY'S WORTH

As of 2023-02-23 close price ($13.72)

1,829.33

Click to edit

ROI: +82.93% (1.83x) – ANNU: +2.47% (1.02x)

OSPN Dividends

We don't have any infomation about OSPN dividends.
It seems that OSPN have not paid any dividends in it's entire history.

OSPN Stock Splits

We don't have any infomation about OSPN stock splits.
It seems that OSPN has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OSPN Latest trading days

This table contains the list of 500 latest trading days of OSPN.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		16.79	0.02	-0.07	218,077	16.81	17.14	16.45	4.26	-0.07	-0.01
6232	2023-02-23	13.72	0.04	-0.29	123,127	13.92	14.18	13.59	4.24	-1.44	0.00
6231	2023-02-22	13.76	0.27	2.00	182,396	13.63	14.17	13.47	5.14	0.95	1.16
6230	2023-02-21	13.49	0.40	-2.88	131,636	13.63	13.76	13.44	2.35	-1.03	1.04
6229	2023-02-17	13.89	0.01	0.07	126,583	13.87	13.98	13.56	3.03	0.14	-1.87
6228	2023-02-16	13.88	0.44	-3.07	81,991	14.02	14.19	13.81	2.71	-1.00	-0.07
6227	2023-02-15	14.32	0.45	3.24	122,392	13.71	14.34	13.65	5.03	4.45	-2.09
6226	2023-02-14	13.87	0.09	-0.64	153,413	13.93	14.13	13.52	4.38	-0.43	-1.15
6225	2023-02-13	13.96	0.30	2.20	99,056	13.64	14.12	13.64	3.52	2.35	-0.21
6224	2023-02-10	13.66	0.03	-0.22	74,835	13.50	14.08	13.07	7.48	1.19	-0.15
6223	2023-02-09	13.69	0.67	-4.67	80,888	14.56	14.64	13.64	6.87	-5.98	-1.39
6222	2023-02-08	14.36	0.17	1.20	144,576	14.13	14.39	14.01	2.69	1.63	1.39
6221	2023-02-07	14.19	0.14	1.00	150,223	14.01	14.31	13.81	3.57	1.28	-0.42
6220	2023-02-06	14.05	0.52	-3.57	78,228	14.39	14.57	14.03	3.75	-2.36	-0.28
6219	2023-02-03	14.57	0.11	0.76	123,193	14.17	14.74	14.17	4.02	2.82	-1.24
6218	2023-02-02	14.46	0.04	0.28	141,547	14.67	14.99	14.34	4.43	-1.43	-2.01
6217	2023-02-01	14.42	0.61	4.42	186,262	13.85	14.54	13.81	5.27	4.12	1.73
6216	2023-01-31	13.81	0.29	2.14	255,362	13.54	13.88	13.51	2.73	1.99	0.29
6215	2023-01-30	13.52	0.51	-3.64	156,870	13.83	14.01	12.45	11.28	-2.24	0.15
6214	2023-01-27	14.03	0.03	0.21	164,859	14.09	14.10	13.60	3.55	-0.43	-1.43
6213	2023-01-26	14.00	0.12	0.86	145,734	13.97	14.18	13.76	3.01	0.21	0.64
6212	2023-01-25	13.88	0.22	1.61	120,033	13.53	13.90	13.24	4.88	2.59	0.65
6211	2023-01-24	13.66	0.29	2.17	119,573	13.30	13.78	13.30	3.61	2.71	-0.95
6210	2023-01-23	13.37	0.08	0.60	114,233	13.34	13.45	13.22	1.72	0.22	-0.52
6209	2023-01-20	13.29	0.14	1.06	277,183	13.32	13.70	13.09	4.58	-0.23	0.38
6208	2023-01-19	13.15	0.01	-0.08	170,678	13.09	13.33	12.91	3.21	0.46	1.29
6207	2023-01-18	13.16	0.30	-2.23	194,691	13.68	13.85	13.05	5.85	-3.80	-0.53
6206	2023-01-17	13.46	0.66	5.16	189,320	12.78	13.46	12.63	6.49	5.32	1.63
6205	2023-01-13	12.80	0.21	1.67	184,411	12.53	13.00	12.50	3.99	2.15	-0.16
6204	2023-01-12	12.59	0.43	-3.30	160,622	13.10	13.15	12.48	5.11	-3.89	-0.48
6203	2023-01-11	13.02	0.55	4.41	250,445	12.44	13.08	12.33	6.03	4.66	0.61
6202	2023-01-10	12.47	0.58	4.88	208,458	11.71	12.50	11.51	8.45	6.49	-0.24
6201	2023-01-09	11.89	0.08	-0.67	99,258	12.14	12.35	11.85	4.12	-2.06	-1.51
6200	2023-01-06	11.97	0.42	3.64	318,814	11.71	12.10	11.32	6.66	2.22	1.42
6199	2023-01-05	11.55	0.55	-4.55	192,918	12.08	12.14	11.34	6.62	-4.39	1.39
6198	2023-01-04	12.10	0.50	4.31	300,851	11.76	12.22	11.60	5.27	2.89	-0.17
6197	2023-01-03	11.60	0.41	3.66	143,244	11.34	11.62	11.24	3.35	2.29	1.38
6196	2022-12-30	11.19	0.00	0.00	111,912	11.03	11.37	11.01	3.26	1.45	1.34
6195	2022-12-29	11.19	0.48	4.48	144,605	10.85	11.33	10.85	4.42	3.13	-1.43
6194	2022-12-28	10.71	0.36	-3.25	121,158	11.05	11.11	10.66	4.07	-3.08	1.31
6193	2022-12-27	11.07	0.52	-4.49	97,741	11.56	11.70	11.05	5.62	-4.24	-0.18
6192	2022-12-22	11.59	0.24	-2.03	128,762	11.75	12.24	11.41	7.06	-1.36	-0.26
6191	2022-12-21	11.83	0.09	0.77	153,808	11.69	11.98	11.45	4.53	1.20	-0.68
6190	2022-12-20	11.74	0.09	0.77	134,628	11.64	11.90	11.32	4.98	0.86	-0.43
6189	2022-12-19	11.65	0.13	-1.10	260,241	11.77	12.22	11.49	6.20	-1.02	-0.09
6188	2022-12-16	11.78	0.05	-0.42	490,751	11.73	12.03	11.62	3.50	0.43	-0.08
6187	2022-12-15	11.83	0.63	-5.06	164,437	12.23	12.23	11.67	4.58	-3.27	-0.85
6186	2022-12-14	12.46	0.11	0.89	162,477	12.22	12.66	12.19	3.85	1.96	-1.85
6185	2022-12-13	12.35	0.20	1.65	159,093	12.55	12.77	12.24	4.22	-1.59	-1.05
6184	2022-12-12	12.15	0.22	-1.78	132,161	12.33	12.43	12.13	2.43	-1.46	3.29
6183	2022-12-09	12.37	0.40	3.34	182,656	11.93	12.50	11.80	5.87	3.69	-0.32
6182	2022-12-08	11.97	0.03	0.25	141,193	12.01	12.20	11.78	3.50	-0.33	-0.33
6181	2022-12-07	11.94	0.67	-5.31	151,516	12.55	12.60	11.86	5.90	-4.86	0.59
6180	2022-12-06	12.61	0.24	-1.87	108,902	12.81	12.87	12.59	2.19	-1.56	-0.48
6179	2022-12-05	12.85	0.44	-3.31	137,693	13.15	13.38	12.81	4.33	-2.28	-0.31
6178	2022-12-02	13.29	0.17	-1.26	152,206	13.17	13.54	13.13	3.11	0.91	-1.05
6177	2022-12-01	13.46	0.89	7.08	286,553	12.67	13.56	12.67	7.02	6.24	-2.15
6176	2022-11-30	12.57	0.06	-0.48	460,923	12.60	12.79	12.16	5.00	-0.24	0.80
6175	2022-11-29	12.63	0.34	-2.62	110,822	13.05	13.05	12.62	3.30	-3.22	-0.24
6174	2022-11-28	12.97	0.35	-2.63	146,775	13.29	13.42	12.94	3.61	-2.41	0.62
6173	2022-11-25	13.32	0.05	-0.37	52,644	13.37	13.39	13.13	1.94	-0.37	-0.23
6172	2022-11-23	13.37	0.52	4.05	204,146	12.69	13.42	12.63	6.23	5.36	0.00
6171	2022-11-22	12.85	0.66	-4.89	196,824	13.62	13.65	12.80	6.24	-5.65	-1.25
6170	2022-11-21	13.51	0.31	-2.24	225,180	13.82	13.82	13.34	3.47	-2.24	0.81
6169	2022-11-18	13.82	0.14	1.02	286,158	13.99	14.00	13.48	3.72	-1.22	0.00
6168	2022-11-17	13.68	0.04	-0.29	255,561	13.46	13.80	13.23	4.23	1.63	2.27
6167	2022-11-16	13.72	0.31	-2.21	311,531	14.09	14.20	13.54	4.68	-2.63	-1.90
6166	2022-11-15	14.03	0.48	3.54	270,385	13.79	14.12	13.31	5.87	1.74	0.43
6165	2022-11-14	13.55	0.20	-1.45	360,402	13.71	13.81	13.27	3.94	-1.17	1.77
6164	2022-11-11	13.75	0.37	-2.62	1,511,991	14.12	14.87	13.70	8.29	-2.62	-0.29
6163	2022-11-10	14.12	0.86	6.49	378,974	13.85	14.15	13.23	6.64	1.95	0.00
6162	2022-11-09	13.26	0.12	-0.90	428,672	13.16	13.46	13.08	2.89	0.76	4.45
6161	2022-11-08	13.38	0.91	7.30	504,797	12.52	13.56	12.52	8.31	6.87	-1.64
6160	2022-11-07	12.47	0.82	7.04	304,928	11.74	12.51	11.69	6.98	6.22	0.40
6159	2022-11-04	11.65	0.20	-1.69	374,930	11.98	11.98	11.26	6.01	-2.75	0.77
6158	2022-11-03	11.85	0.22	1.89	359,018	11.52	12.07	11.35	6.25	2.86	1.10
6157	2022-11-02	11.63	1.23	11.83	676,675	11.24	12.83	10.92	16.99	3.47	-0.95
6156	2022-11-01	10.40	0.59	-5.37	201,401	11.10	11.10	10.38	6.49	-6.31	8.08
6155	2022-10-31	10.99	0.17	1.57	342,356	10.77	11.21	10.65	5.20	2.04	1.00
6154	2022-10-28	10.82	0.01	0.09	303,528	10.83	11.02	10.34	6.28	-0.09	-0.46
6153	2022-10-27	10.81	0.02	0.19	186,522	10.78	11.16	10.78	3.53	0.28	0.19
6152	2022-10-26	10.79	0.14	1.31	191,891	10.56	11.07	10.56	4.83	2.18	-0.09
6151	2022-10-25	10.65	0.39	3.80	183,712	10.35	10.78	10.35	4.15	2.90	-0.85
6150	2022-10-24	10.26	0.15	1.48	154,366	10.16	10.28	9.81	4.63	0.98	0.88
6149	2022-10-21	10.11	0.16	1.61	288,358	9.96	10.14	9.56	5.82	1.51	0.49
6148	2022-10-20	9.95	0.61	6.53	330,367	9.30	10.33	9.30	11.08	6.99	0.10
6147	2022-10-19	9.34	0.01	0.11	215,360	9.36	9.51	9.23	2.99	-0.21	-0.43
6146	2022-10-18	9.33	0.20	2.19	331,450	9.33	9.54	9.00	5.79	0.00	0.32
6145	2022-10-17	9.13	0.44	5.06	302,805	8.87	9.28	8.87	4.62	2.93	2.19
6144	2022-10-14	8.69	0.05	-0.57	218,383	8.82	8.82	8.53	3.29	-1.47	2.07
6143	2022-10-13	8.74	0.23	2.70	225,208	8.41	8.77	8.25	6.18	3.92	0.92
6142	2022-10-12	8.51	0.06	0.71	137,971	8.47	8.56	8.32	2.83	0.47	-1.18
6141	2022-10-11	8.45	0.09	1.08	260,422	8.30	8.48	8.15	3.98	1.81	0.24
6140	2022-10-10	8.36	0.30	-3.46	153,330	8.66	8.68	8.36	3.70	-3.46	-0.72
6139	2022-10-07	8.66	0.28	-3.13	182,053	8.85	8.94	8.42	5.88	-2.15	0.00
6138	2022-10-06	8.94	0.15	-1.65	119,187	9.08	9.16	8.90	2.86	-1.54	-1.01
6137	2022-10-05	9.09	0.06	-0.66	144,745	8.90	9.17	8.90	3.03	2.13	-0.11
6136	2022-10-04	9.15	0.28	3.16	198,686	8.97	9.31	8.97	3.79	2.01	-2.73
6135	2022-10-03	8.87	0.26	3.02	235,925	8.61	9.05	8.43	7.20	3.02	1.13
6134	2022-09-30	8.61	0.25	-2.82	151,422	8.84	9.04	8.61	4.86	-2.60	0.00
6133	2022-09-29	8.86	0.00	0.00	180,445	8.72	8.87	8.56	3.56	1.61	-0.23
6132	2022-09-28	8.86	0.19	2.19	99,157	8.69	8.90	8.62	3.22	1.96	-1.58
6131	2022-09-27	8.67	0.09	1.05	133,273	8.61	8.76	8.53	2.67	0.70	0.23
6130	2022-09-26	8.58	0.27	-3.05	158,762	8.76	8.94	8.54	4.57	-2.05	0.35
6129	2022-09-23	8.85	0.09	-1.01	210,495	8.81	8.89	8.58	3.52	0.45	-1.02
6128	2022-09-22	8.94	0.08	-0.89	158,104	8.94	9.05	8.84	2.35	0.00	-1.45
6127	2022-09-21	9.02	0.21	-2.28	177,700	9.27	9.31	8.98	3.56	-2.70	-0.89
6126	2022-09-20	9.23	0.52	-5.33	170,719	9.61	9.61	9.10	5.31	-3.95	0.43
6125	2022-09-19	9.75	0.27	2.85	252,053	9.53	9.84	9.53	3.25	2.31	-1.44
6124	2022-09-16	9.48	0.07	0.74	1,511,968	9.34	9.51	9.08	4.60	1.50	0.53
6123	2022-09-15	9.41	0.11	-1.16	524,730	9.50	9.62	9.23	4.11	-0.95	-0.74
6122	2022-09-14	9.52	0.06	-0.63	272,923	9.53	9.70	9.41	3.04	-0.10	-0.21
6121	2022-09-13	9.58	0.46	-4.58	375,483	9.76	9.84	9.49	3.59	-1.84	-0.52
6120	2022-09-12	10.04	0.71	-6.60	512,440	10.67	10.88	9.71	10.97	-5.90	-2.79
6119	2022-09-09	10.75	0.78	7.82	258,247	10.25	10.77	10.16	5.95	4.88	-0.74
6118	2022-09-08	9.97	0.04	-0.40	142,830	9.96	10.03	9.75	2.81	0.10	2.81
6117	2022-09-07	10.01	0.22	-2.15	268,950	10.12	10.19	9.57	6.13	-1.09	-0.50
6116	2022-09-06	10.23	0.62	-5.71	305,469	10.85	11.25	10.18	9.86	-5.71	-1.08
6115	2022-09-02	10.85	0.09	-0.82	257,920	11.04	11.04	10.68	3.26	-1.72	0.00
6114	2022-09-01	10.94	0.57	-4.95	339,751	11.34	11.55	10.68	7.67	-3.53	0.91
6113	2022-08-31	11.51	0.18	-1.54	579,274	11.82	11.84	11.00	7.11	-2.62	-1.48
6112	2022-08-30	11.69	0.10	0.86	195,317	11.66	11.76	11.48	2.40	0.26	1.11
6111	2022-08-29	11.59	0.01	-0.09	146,440	11.48	11.82	11.48	2.96	0.96	0.60
6110	2022-08-26	11.60	0.12	-1.02	200,726	11.74	11.77	11.36	3.49	-1.19	-1.03
6109	2022-08-25	11.72	0.39	3.44	154,389	11.54	11.77	11.37	3.47	1.56	0.17
6108	2022-08-24	11.33	0.06	-0.53	102,722	11.32	11.41	11.27	1.24	0.09	1.85
6107	2022-08-23	11.39	0.15	-1.30	153,942	11.65	11.68	11.31	3.18	-2.23	-0.61
6106	2022-08-22	11.54	0.50	-4.15	146,211	11.70	11.84	11.35	4.19	-1.37	0.95
6105	2022-08-19	12.04	0.29	-2.35	148,269	12.15	12.42	11.97	3.70	-0.91	-2.82
6104	2022-08-18	12.33	0.03	0.24	163,120	12.23	12.40	12.17	1.88	0.82	-1.46
6103	2022-08-17	12.30	0.28	2.33	190,631	11.92	12.36	11.90	3.86	3.19	-0.57
6102	2022-08-16	12.02	0.03	0.25	141,928	11.87	12.05	11.81	2.02	1.26	-0.83
6101	2022-08-15	11.99	0.36	3.10	162,592	11.54	12.01	11.54	4.07	3.90	-1.00
6100	2022-08-12	11.63	0.35	3.10	266,093	11.28	11.68	11.16	4.61	3.10	-0.77
6099	2022-08-11	11.28	0.09	0.80	110,258	11.27	11.34	11.15	1.69	0.09	0.00
6098	2022-08-10	11.19	0.32	2.94	214,531	11.23	11.40	11.09	2.76	-0.36	0.71
6097	2022-08-09	10.87	0.17	-1.54	337,871	11.00	11.13	10.68	4.09	-1.18	3.31
6096	2022-08-08	11.04	0.16	1.47	332,340	10.99	11.30	10.84	4.19	0.45	-0.36
6095	2022-08-05	10.88	0.01	-0.09	171,250	10.90	10.96	10.60	3.30	-0.18	1.01
6094	2022-08-04	10.89	0.12	-1.09	161,244	11.02	11.04	10.43	5.54	-1.18	0.09
6093	2022-08-03	11.01	0.19	-1.70	286,117	11.12	11.66	10.59	9.62	-0.99	0.09
6092	2022-08-02	11.20	0.04	0.36	154,270	11.08	11.45	11.08	3.34	1.08	-0.71
6091	2022-08-01	11.16	0.09	0.81	208,585	11.06	11.36	10.79	5.15	0.90	-0.72
6090	2022-07-29	11.07	0.03	-0.27	112,252	11.06	11.19	10.91	2.53	0.09	-0.09
6089	2022-07-28	11.10	0.11	1.00	118,309	11.03	11.80	10.83	8.79	0.63	-0.36
6088	2022-07-27	10.99	0.32	3.00	121,461	10.83	11.05	10.66	3.60	1.48	0.36
6087	2022-07-26	10.67	0.59	-5.24	73,980	11.15	11.47	10.65	7.35	-4.30	1.50
6086	2022-07-25	11.26	0.12	-1.05	127,538	11.40	11.60	11.17	3.77	-1.23	-0.98
6085	2022-07-22	11.38	0.07	-0.61	106,488	11.48	11.55	11.17	3.31	-0.87	0.18
6084	2022-07-21	11.45	0.05	0.44	153,386	11.34	11.53	11.29	2.12	0.97	0.26
6083	2022-07-20	11.40	0.39	3.54	252,437	11.06	11.48	11.06	3.80	3.07	-0.53
6082	2022-07-19	11.01	0.21	1.94	193,073	10.99	11.16	10.81	3.18	0.18	0.45
6081	2022-07-18	10.80	0.04	-0.37	101,944	11.06	11.22	10.80	3.80	-2.35	1.76
6080	2022-07-15	10.84	0.16	1.50	167,586	10.97	10.97	10.57	3.65	-1.19	2.03
6079	2022-07-14	10.68	0.20	-1.84	108,838	10.75	10.87	10.54	3.07	-0.65	2.72
6078	2022-07-13	10.88	0.04	-0.37	151,408	10.69	10.99	10.49	4.68	1.78	-1.19
6077	2022-07-12	10.92	0.33	-2.93	112,054	11.25	11.32	10.88	3.91	-2.93	-2.11
6076	2022-07-11	11.25	0.71	-5.94	136,056	11.81	12.03	11.20	7.03	-4.74	0.00
6075	2022-07-08	11.96	0.10	-0.83	80,773	11.97	12.20	11.77	3.59	-0.08	-1.25
6074	2022-07-07	12.06	0.04	0.33	97,166	12.16	12.24	11.93	2.55	-0.82	-0.75
6073	2022-07-06	12.02	0.38	-3.06	131,512	12.35	12.56	12.00	4.53	-2.67	1.16
6072	2022-07-05	12.40	0.23	1.89	186,528	12.04	12.41	11.81	4.98	2.99	-0.40
6071	2022-07-01	12.17	0.27	2.27	136,190	11.84	12.21	11.71	4.22	2.79	-1.07
6070	2022-06-30	11.90	0.24	-1.98	141,407	11.94	12.19	11.69	4.19	-0.34	-0.50
6069	2022-06-29	12.14	0.16	1.34	135,284	11.96	12.16	11.67	4.10	1.51	-1.65
6068	2022-06-28	11.98	0.91	-7.06	182,110	12.90	13.12	11.91	9.38	-7.13	-0.17
6067	2022-06-27	12.89	0.23	1.82	335,665	12.55	12.90	12.20	5.58	2.71	0.08
6066	2022-06-24	12.66	0.20	1.61	868,676	12.51	13.16	12.51	5.20	1.20	-0.87
6065	2022-06-23	12.46	0.46	3.83	162,835	12.04	12.58	12.04	4.49	3.49	0.40
6064	2022-06-22	12.00	0.10	0.84	162,113	11.70	12.23	11.70	4.53	2.56	0.33
6063	2022-06-21	11.90	0.26	2.23	132,062	11.73	12.23	11.73	4.26	1.45	-1.68
6062	2022-06-17	11.64	0.22	1.93	432,480	11.42	11.87	11.40	4.12	1.93	0.77
6061	2022-06-16	11.42	0.44	-3.71	131,940	11.49	11.58	11.26	2.79	-0.61	0.00
6060	2022-06-15	11.86	0.44	3.85	195,830	11.45	12.09	11.40	6.03	3.58	-3.12
6059	2022-06-14	11.42	0.07	-0.61	239,910	11.56	11.59	11.22	3.20	-1.21	0.26
6058	2022-06-13	11.49	0.91	-7.34	222,425	11.75	12.31	11.41	7.66	-2.21	0.61
6057	2022-06-10	12.40	0.42	-3.28	140,768	12.51	12.70	12.36	2.72	-0.88	-5.24
6056	2022-06-09	12.82	0.58	-4.33	167,590	13.24	13.32	12.79	4.00	-3.17	-2.42
6055	2022-06-08	13.40	0.19	-1.40	142,700	13.59	13.81	13.37	3.24	-1.40	-1.19
6054	2022-06-07	13.59	0.31	2.33	198,497	13.20	13.63	13.20	3.26	2.95	0.00
6053	2022-06-06	13.28	0.46	-3.35	238,429	13.87	14.35	13.23	8.07	-4.25	-0.60
6052	2022-06-03	13.74	0.03	-0.22	441,765	13.65	13.89	13.50	2.86	0.66	0.95
6051	2022-06-02	13.77	0.09	0.66	232,670	13.60	13.98	13.30	5.00	1.25	-0.87
6050	2022-06-01	13.68	0.45	3.40	215,921	13.37	13.93	13.37	4.19	2.32	-0.58
6049	2022-05-31	13.23	0.20	-1.49	438,985	13.32	13.47	13.14	2.48	-0.68	1.06
6048	2022-05-27	13.43	0.36	2.75	136,731	13.22	13.59	13.22	2.80	1.59	-0.82
6047	2022-05-26	13.07	0.48	3.81	176,438	12.73	13.20	12.23	7.62	2.67	1.15
6046	2022-05-25	12.59	0.04	0.32	188,978	12.34	12.72	11.88	6.81	2.03	1.11
6045	2022-05-24	12.55	0.28	-2.18	236,274	12.66	12.91	12.27	5.06	-0.87	-1.67
6044	2022-05-23	12.83	0.80	6.65	315,968	12.32	12.98	12.11	7.06	4.14	-1.33
6043	2022-05-20	12.03	0.42	3.62	313,989	12.05	12.48	11.79	5.73	-0.17	2.41
6042	2022-05-19	11.61	0.60	5.45	357,162	10.97	11.90	10.97	8.48	5.83	3.79
6041	2022-05-18	11.01	0.18	-1.61	370,183	10.91	11.15	10.49	6.05	0.92	-0.36
6040	2022-05-17	11.19	0.55	-4.68	264,900	12.04	12.25	11.10	9.55	-7.06	-2.50
6039	2022-05-16	11.74	0.17	1.47	274,032	11.53	11.81	11.16	5.64	1.82	2.56
6038	2022-05-13	11.57	0.27	2.39	293,570	11.54	11.85	11.44	3.55	0.26	-0.35
6037	2022-05-12	11.30	0.19	1.71	194,135	10.99	11.57	10.88	6.28	2.82	2.12
6036	2022-05-11	11.11	0.42	-3.64	179,045	11.66	11.71	10.98	6.26	-4.72	-1.08
6035	2022-05-10	11.53	0.28	2.49	314,900	11.50	11.57	10.93	5.57	0.26	1.13
6034	2022-05-09	11.25	0.80	-6.64	283,303	11.82	11.82	10.89	7.87	-4.82	2.22
6033	2022-05-06	12.05	1.02	-7.80	212,759	13.00	13.08	11.92	8.92	-7.31	-1.91
6032	2022-05-05	13.07	1.37	-9.49	181,327	14.16	14.38	12.88	10.59	-7.70	-0.54
6031	2022-05-04	14.44	0.81	5.94	272,676	13.82	14.91	13.45	10.56	4.49	-1.94
6030	2022-05-03	13.63	0.63	-4.42	232,895	14.21	14.33	13.62	5.00	-4.08	1.39
6029	2022-05-02	14.26	0.13	0.92	132,442	14.05	14.30	13.96	2.42	1.49	-0.35
6028	2022-04-29	14.13	0.13	-0.91	261,623	14.22	14.45	13.78	4.71	-0.63	-0.57
6027	2022-04-28	14.26	0.25	1.78	263,530	14.14	14.39	13.88	3.61	0.85	-0.28
6026	2022-04-27	14.01	0.39	-2.71	193,433	14.26	14.58	13.92	4.63	-1.75	0.93
6025	2022-04-26	14.40	0.20	-1.37	158,168	14.48	14.53	14.27	1.80	-0.55	-0.97
6024	2022-04-25	14.60	0.19	1.32	124,735	14.85	14.85	14.23	4.18	-1.68	-0.82
6023	2022-04-22	14.41	0.01	-0.07	109,142	14.42	14.59	14.32	1.87	-0.07	3.05
6022	2022-04-21	14.42	0.35	-2.37	113,187	15.08	15.08	14.35	4.84	-4.38	0.00
6021	2022-04-20	14.77	0.54	-3.53	113,898	15.40	15.40	14.73	4.35	-4.09	2.10
6020	2022-04-19	15.31	0.65	4.43	153,134	14.65	15.50	14.62	6.01	4.51	0.59
6019	2022-04-18	14.66	0.25	-1.68	195,982	14.97	14.97	14.39	3.87	-2.07	-0.07
6018	2022-04-15	14.91	0.00	0.00	304,540	15.61	15.84	14.87	6.21	-4.48	0.40
6017	2022-04-14	14.91	0.64	-4.12	304,561	15.61	15.84	14.87	6.21	-4.48	4.69
6016	2022-04-13	15.55	0.78	5.28	278,309	14.77	15.57	14.42	7.79	5.28	0.39
6015	2022-04-12	14.77	0.39	2.71	152,233	14.70	14.96	14.24	4.90	0.48	0.00
6014	2022-04-11	14.38	0.10	0.70	167,514	14.12	14.49	13.85	4.53	1.84	2.23
6013	2022-04-08	14.28	0.60	-4.03	158,788	14.83	14.83	14.27	3.78	-3.71	-1.12
6012	2022-04-07	14.88	0.14	0.95	325,500	14.68	14.97	14.56	2.79	1.36	-0.34
6011	2022-04-06	14.74	0.60	-3.91	139,009	15.27	15.27	14.72	3.60	-3.47	-0.41
6010	2022-04-05	15.34	0.53	-3.34	155,068	15.88	16.05	15.13	5.79	-3.40	-0.46
6009	2022-04-04	15.87	0.65	4.27	218,282	15.35	15.92	15.26	4.30	3.39	0.06
6008	2022-04-01	15.22	0.78	5.40	203,571	14.47	15.27	14.47	5.53	5.18	0.85
6007	2022-03-31	14.44	0.25	1.76	237,690	14.17	14.55	14.14	2.89	1.91	0.21
6006	2022-03-30	14.19	0.48	-3.27	207,391	14.72	14.72	14.13	4.01	-3.60	-0.14
6005	2022-03-29	14.67	0.41	2.88	187,694	14.41	14.72	14.38	2.36	1.80	0.34
6004	2022-03-28	14.26	0.21	1.49	208,301	14.02	14.36	13.82	3.85	1.71	1.05
6003	2022-03-25	14.05	0.16	-1.13	162,326	14.23	14.32	13.69	4.43	-1.26	-0.21
6002	2022-03-24	14.21	0.15	-1.04	176,672	14.57	14.57	14.07	3.43	-2.47	0.14
6001	2022-03-23	14.36	0.11	-0.76	184,327	14.62	14.62	14.12	3.42	-1.78	1.46
6000	2022-03-22	14.47	0.02	0.14	213,614	14.37	14.57	14.18	2.71	0.70	1.04
5999	2022-03-21	14.45	0.86	6.33	454,647	13.70	14.56	13.63	6.79	5.47	-0.55
5998	2022-03-18	13.59	0.14	1.04	2,335,258	13.75	13.83	12.85	7.13	-1.16	0.81
5997	2022-03-17	13.45	0.44	3.38	423,891	12.95	13.53	12.90	4.86	3.86	2.23
5996	2022-03-16	13.01	0.52	4.16	399,812	12.72	13.08	12.59	3.85	2.28	-0.46
5995	2022-03-15	12.49	0.15	1.22	356,237	12.34	12.50	12.18	2.59	1.22	1.84
5994	2022-03-14	12.34	0.36	-2.83	529,303	12.34	12.63	11.93	5.67	0.00	0.00
5993	2022-03-11	12.70	0.66	-4.94	253,147	13.40	13.50	12.69	6.04	-5.22	-2.83
5992	2022-03-10	13.36	0.08	0.60	143,203	13.16	13.48	13.11	2.81	1.52	0.30
5991	2022-03-09	13.28	0.23	1.76	527,844	13.14	13.45	13.07	2.89	1.07	-0.90
5990	2022-03-08	13.05	0.10	0.77	167,111	12.84	13.18	12.73	3.50	1.64	0.69
5989	2022-03-07	12.95	0.12	-0.92	165,301	13.15	13.30	12.87	3.27	-1.52	-0.85
5988	2022-03-04	13.07	0.24	-1.80	199,238	13.17	13.48	12.93	4.18	-0.76	0.61
5987	2022-03-03	13.31	0.19	-1.41	244,215	13.53	13.66	13.10	4.14	-1.63	-1.05
5986	2022-03-02	13.50	0.04	0.30	469,071	13.55	13.68	13.18	3.69	-0.37	0.22
5985	2022-03-01	13.46	0.32	-2.32	274,195	13.73	13.82	13.27	4.01	-1.97	0.67
5984	2022-02-28	13.78	0.28	2.07	416,355	13.48	14.01	13.48	3.93	2.23	-0.36
5983	2022-02-25	13.50	0.30	-2.17	180,991	13.90	13.90	13.33	4.10	-2.88	-0.15
5982	2022-02-24	13.80	0.71	5.42	285,007	12.70	13.91	12.70	9.53	8.66	0.72
5981	2022-02-23	13.09	2.64	-16.78	449,917	14.36	14.96	12.93	14.14	-8.84	-2.98
5980	2022-02-22	15.73	0.29	-1.81	199,627	15.90	16.19	15.61	3.65	-1.07	-8.71
5979	2022-02-18	16.02	0.26	-1.60	121,161	16.43	16.50	15.85	3.96	-2.50	-0.75
5978	2022-02-17	16.28	0.59	-3.50	72,294	16.52	16.68	16.14	3.27	-1.45	0.92
5977	2022-02-16	16.87	0.15	0.90	85,453	16.68	16.88	16.31	3.42	1.14	-2.07
5976	2022-02-15	16.72	0.30	1.83	93,322	16.79	16.85	16.59	1.55	-0.42	-0.24
5975	2022-02-14	16.42	0.31	1.92	108,407	16.10	16.60	16.10	3.11	1.99	2.25
5974	2022-02-11	16.11	0.10	-0.62	169,506	16.28	16.69	16.04	3.99	-1.04	-0.06
5973	2022-02-10	16.21	0.32	-1.94	107,341	16.17	16.54	16.08	2.84	0.25	0.43
5972	2022-02-09	16.53	0.18	1.10	85,453	16.52	16.61	16.33	1.69	0.06	-2.18
5971	2022-02-08	16.35	0.45	2.83	80,954	15.87	16.42	15.52	5.67	3.02	1.04
5970	2022-02-07	15.90	0.17	1.08	73,837	15.69	16.08	15.69	2.49	1.34	-0.19
5969	2022-02-05	15.73	0.00	0.00	85,039	15.47	15.87	15.33	3.49	1.68	-0.25
5968	2022-02-04	15.73	0.34	2.21	85,039	15.47	15.87	15.33	3.49	1.68	-1.65
5967	2022-02-03	15.39	0.49	-3.09	123,914	15.61	15.75	15.39	2.31	-1.41	0.52
5966	2022-02-02	15.88	0.11	-0.69	169,874	16.63	16.71	15.66	6.31	-4.51	-1.70
5965	2022-02-01	15.99	0.07	-0.44	138,278	16.01	16.02	15.60	2.62	-0.12	4.00
5964	2022-01-31	16.06	0.53	3.41	124,928	15.50	16.08	15.50	3.74	3.61	-0.31
5963	2022-01-28	15.53	0.34	2.24	175,189	15.16	15.54	14.82	4.75	2.44	-0.19
5962	2022-01-27	15.19	0.27	-1.75	95,096	15.67	15.72	15.06	4.21	-3.06	-0.20
5961	2022-01-26	15.46	0.04	-0.26	125,135	15.70	16.15	15.30	5.41	-1.53	1.36
5960	2022-01-25	15.50	0.73	-4.50	137,813	15.89	16.03	15.38	4.09	-2.45	1.29
5959	2022-01-24	16.23	0.36	2.27	228,131	15.60	16.30	15.21	6.99	4.04	-2.09
5958	2022-01-21	15.87	0.23	-1.43	443,830	15.91	16.50	15.79	4.46	-0.25	-1.70
5957	2022-01-20	16.10	0.37	-2.25	227,551	16.70	17.05	16.01	6.23	-3.59	-1.18
5956	2022-01-19	16.47	0.36	2.23	250,714	16.17	16.51	16.08	2.66	1.86	1.40
5955	2022-01-18	16.11	0.43	-2.60	270,399	16.41	16.41	16.01	2.44	-1.83	0.37
5954	2022-01-14	16.54	0.57	-3.33	174,524	17.00	17.16	16.29	5.12	-2.71	-0.79
5953	2022-01-13	17.11	0.31	-1.78	110,960	17.45	17.55	17.05	2.87	-1.95	-0.64
5952	2022-01-12	17.42	0.01	0.06	143,706	17.63	17.79	17.08	4.03	-1.19	0.17
5951	2022-01-11	17.41	0.59	3.51	120,061	16.86	17.45	16.59	5.10	3.26	1.26
5950	2022-01-10	16.82	0.37	2.25	244,260	16.22	16.87	15.92	5.86	3.70	0.24
5949	2022-01-07	16.45	0.22	-1.32	185,376	16.74	16.93	16.45	2.87	-1.73	-1.40
5948	2022-01-06	16.67	0.26	1.58	143,356	16.32	16.76	16.28	2.94	2.14	0.42
5947	2022-01-05	16.41	0.74	-4.31	147,578	17.00	17.09	16.38	4.18	-3.47	-0.55
5946	2022-01-04	17.15	0.08	-0.46	142,466	17.35	17.35	16.80	3.17	-1.15	-0.87
5945	2022-01-03	17.23	0.30	1.77	125,373	16.99	17.26	16.74	3.06	1.41	0.70
5944	2021-12-31	16.93	0.12	-0.70	74,961	17.12	17.12	16.79	1.93	-1.11	0.35
5943	2021-12-30	17.05	0.10	-0.58	125,295	17.23	17.30	16.96	1.97	-1.04	0.41
5942	2021-12-29	17.15	0.14	0.82	91,374	17.00	17.22	16.81	2.41	0.88	0.47
5941	2021-12-28	17.01	0.10	-0.58	127,207	16.88	17.06	16.71	2.07	0.77	-0.06
5940	2021-12-27	17.11	0.18	1.06	140,844	17.04	17.28	16.92	2.11	0.41	-1.34
5939	2021-12-23	16.93	0.38	2.30	180,100	16.56	17.04	16.39	3.93	2.23	0.65
5938	2021-12-22	16.55	0.02	-0.12	149,535	16.58	16.70	16.15	3.32	-0.18	0.06
5937	2021-12-21	16.57	0.71	4.48	171,793	16.12	16.62	15.73	5.52	2.79	0.06
5936	2021-12-20	15.86	0.64	-3.88	218,428	16.41	16.59	15.59	6.09	-3.35	1.64
5935	2021-12-17	16.50	0.19	1.16	1,170,897	16.10	16.84	15.88	5.96	2.48	-0.55
5934	2021-12-16	16.31	0.45	-2.68	310,009	16.93	16.93	16.16	4.55	-3.66	-1.29
5933	2021-12-15	16.76	0.30	1.82	191,654	16.44	16.84	15.86	5.96	1.95	1.01
5932	2021-12-14	16.46	0.34	-2.02	266,573	16.49	16.97	15.95	6.19	-0.18	-0.12
5931	2021-12-13	16.80	0.77	4.80	264,028	16.15	16.93	15.94	6.13	4.02	-1.85
5930	2021-12-10	16.03	0.47	-2.85	136,185	16.59	16.59	15.92	4.04	-3.38	0.75
5929	2021-12-09	16.50	0.48	-2.83	176,948	16.81	17.03	16.27	4.52	-1.84	0.55
5928	2021-12-08	16.98	0.13	0.77	99,276	16.90	17.15	16.69	2.72	0.47	-1.00
5927	2021-12-07	16.85	0.40	2.43	144,195	16.80	17.19	16.54	3.87	0.30	0.30
5926	2021-12-06	16.45	0.03	0.18	187,083	16.50	16.77	16.10	4.06	-0.30	2.13
5925	2021-12-03	16.42	0.67	-3.92	164,370	17.10	17.10	16.28	4.80	-3.98	0.49
5924	2021-12-02	17.09	0.35	2.09	187,186	16.65	17.12	16.50	3.72	2.64	0.06
5923	2021-12-01	16.74	0.35	-2.05	142,196	17.49	17.56	16.70	4.92	-4.29	-0.54
5922	2021-11-30	17.09	0.29	1.73	212,252	16.94	17.52	16.94	3.42	0.89	2.34
5921	2021-11-29	16.80	0.10	-0.59	155,002	17.02	17.06	16.74	1.88	-1.29	0.83
5920	2021-11-26	16.90	0.75	-4.25	158,355	17.21	17.50	16.69	4.71	-1.80	0.71
5919	2021-11-24	17.65	0.39	2.26	109,653	17.15	17.75	17.00	4.37	2.92	-2.49
5918	2021-11-23	17.26	0.72	-4.00	288,057	17.83	17.83	17.21	3.48	-3.20	-0.64
5917	2021-11-22	17.98	0.45	-2.44	143,225	18.50	18.56	17.92	3.46	-2.81	-0.83
5916	2021-11-19	18.43	0.05	-0.27	175,957	18.56	19.07	18.35	3.88	-0.70	0.38
5915	2021-11-18	18.48	0.50	-2.63	145,511	18.99	18.99	18.34	3.42	-2.69	0.43
5914	2021-11-17	18.98	0.08	-0.42	241,122	18.97	19.03	18.58	2.37	0.05	0.05
5913	2021-11-16	19.06	0.32	-1.65	228,441	19.03	19.31	18.98	1.73	0.16	-0.47
5912	2021-11-15	19.38	0.16	-0.82	277,713	19.67	19.67	18.88	4.02	-1.47	-1.81
5911	2021-11-12	19.54	0.44	-2.20	146,974	20.06	20.06	19.49	2.84	-2.59	0.67
5910	2021-11-11	19.98	0.50	-2.44	118,278	20.54	20.54	19.97	2.78	-2.73	0.40
5909	2021-11-10	20.48	0.57	-2.71	79,348	20.97	21.00	20.30	3.34	-2.34	0.29
5908	2021-11-09	21.05	0.08	-0.38	96,638	21.15	21.18	20.46	3.40	-0.47	-0.38
5907	2021-11-08	21.13	0.00	0.00	89,053	21.17	21.44	21.02	1.98	-0.19	0.09
5906	2021-11-05	21.13	0.03	0.14	167,011	21.15	21.45	21.02	2.03	-0.09	0.19
5905	2021-11-04	21.10	0.20	-0.94	144,775	21.52	21.57	21.00	2.65	-1.95	0.24
5904	2021-11-03	21.30	0.88	4.31	362,200	20.93	21.59	20.47	5.35	1.77	1.03
5903	2021-11-02	20.42	0.18	-0.87	116,527	20.55	20.60	19.95	3.16	-0.63	2.50
5902	2021-11-01	20.60	0.18	0.88	153,871	20.44	20.69	20.09	2.94	0.78	-0.24
5901	2021-10-29	20.42	0.01	0.05	78,995	20.28	20.46	20.18	1.38	0.69	0.10
5900	2021-10-28	20.41	0.31	1.54	91,634	20.22	20.75	20.22	2.62	0.94	-0.64
5899	2021-10-27	20.10	0.41	-2.00	70,077	20.43	20.71	19.98	3.57	-1.62	0.60
5898	2021-10-26	20.51	0.38	-1.82	71,419	20.94	20.94	20.47	2.24	-2.05	-0.39
5897	2021-10-25	20.89	0.28	1.36	109,902	20.53	21.34	20.46	4.29	1.75	0.24
5896	2021-10-22	20.61	0.55	-2.60	109,423	21.20	21.20	20.57	2.97	-2.78	-0.39
5895	2021-10-21	21.16	0.52	2.52	91,954	20.43	21.21	20.43	3.82	3.57	0.19
5894	2021-10-20	20.64	0.10	-0.48	108,617	20.55	20.92	20.51	2.00	0.44	-1.02
5893	2021-10-19	20.74	0.24	1.17	116,472	20.65	21.06	20.59	2.28	0.44	-0.92
5892	2021-10-18	20.50	0.21	1.03	96,632	20.22	20.55	20.11	2.18	1.38	0.73
5891	2021-10-15	20.29	0.02	-0.10	183,627	20.58	20.63	20.24	1.90	-1.41	-0.34
5890	2021-10-14	20.31	0.04	0.20	145,994	20.62	20.76	20.09	3.25	-1.50	1.33
5889	2021-10-13	20.27	0.45	2.27	98,808	20.00	20.29	18.88	7.05	1.35	1.73
5888	2021-10-12	19.82	0.45	2.32	86,765	19.44	19.89	19.41	2.47	1.95	0.91
5887	2021-10-11	19.37	0.35	-1.77	132,175	19.51	19.76	19.36	2.05	-0.72	0.36
5886	2021-10-08	19.72	0.03	0.15	158,911	19.65	19.96	19.52	2.24	0.36	-1.06
5885	2021-10-07	19.69	0.42	2.18	187,582	19.54	19.90	19.54	1.84	0.77	-0.20
5884	2021-10-06	19.27	0.37	1.96	588,295	18.66	19.31	18.66	3.48	3.27	1.40
5883	2021-10-05	18.90	0.08	-0.42	149,345	19.00	19.33	18.68	3.42	-0.53	-1.27
5882	2021-10-04	18.98	0.43	-2.22	224,351	19.21	19.61	18.74	4.53	-1.20	0.11
5881	2021-10-01	19.41	0.63	3.35	301,494	18.96	19.50	18.63	4.59	2.37	-1.03
5880	2021-09-30	18.78	0.02	0.11	181,428	18.87	19.33	18.70	3.34	-0.48	0.96
5879	2021-09-29	18.76	0.90	5.04	513,587	17.95	19.64	17.88	9.81	4.51	0.59
5878	2021-09-28	17.86	0.79	-4.24	195,955	18.50	18.62	17.77	4.59	-3.46	0.50
5877	2021-09-27	18.65	0.20	-1.06	150,604	18.74	18.92	18.44	2.56	-0.48	-0.80
5876	2021-09-24	18.85	0.08	0.43	119,812	18.70	19.00	18.66	1.82	0.80	-0.58
5875	2021-09-23	18.77	0.09	0.48	120,076	18.72	18.84	18.44	2.14	0.27	-0.37
5874	2021-09-22	18.68	0.08	0.43	156,127	18.73	18.75	18.35	2.14	-0.27	0.21
5873	2021-09-21	18.60	0.40	2.20	202,586	18.38	18.81	18.27	2.94	1.20	0.70
5872	2021-09-20	18.20	1.47	-7.47	344,003	19.35	19.41	17.89	7.86	-5.94	0.99
5871	2021-09-17	19.67	0.03	0.15	1,843,724	19.52	20.35	19.39	4.92	0.77	-1.63
5870	2021-09-16	19.64	0.80	-3.91	570,224	20.25	20.39	19.64	3.70	-3.01	-0.61
5869	2021-09-15	20.44	0.03	0.15	299,121	20.38	20.53	19.97	2.75	0.29	-0.93
5868	2021-09-14	20.41	0.42	2.10	450,023	20.02	20.92	19.87	5.24	1.95	-0.15
5867	2021-09-13	19.99	0.96	5.04	776,552	19.22	20.91	19.18	9.00	4.01	0.15
5866	2021-09-10	19.03	0.30	-1.55	210,726	19.39	19.39	18.82	2.94	-1.86	1.00
5865	2021-09-09	19.33	0.78	4.20	229,814	18.48	19.47	18.37	5.95	4.60	0.31
5864	2021-09-08	18.55	0.22	-1.17	148,985	18.77	18.91	18.49	2.24	-1.17	-0.38
5863	2021-09-07	18.77	0.71	-3.64	205,380	19.52	19.71	18.63	5.53	-3.84	0.00
5862	2021-09-03	19.48	0.39	2.04	454,663	19.12	19.58	18.90	3.56	1.88	0.21
5861	2021-09-02	19.09	0.16	0.85	504,663	18.99	19.14	18.39	3.95	0.53	0.16
5860	2021-09-01	18.93	0.34	-1.76	304,273	19.30	19.46	18.71	3.89	-1.92	0.32
5859	2021-08-31	19.27	0.16	0.84	119,974	19.02	19.49	18.84	3.42	1.31	0.16
5858	2021-08-30	19.11	0.29	-1.49	118,172	19.45	19.74	18.99	3.86	-1.75	-0.47
5857	2021-08-27	19.40	0.64	3.41	328,267	18.77	19.46	18.77	3.68	3.36	0.26
5856	2021-08-26	18.76	0.50	-2.60	185,508	19.13	19.30	18.73	2.98	-1.93	0.05
5855	2021-08-25	19.26	0.02	-0.10	120,196	19.17	19.59	19.16	2.24	0.47	-0.67
5854	2021-08-24	19.28	0.39	2.06	153,100	19.23	19.50	19.00	2.60	0.26	-0.57
5853	2021-08-23	18.89	0.83	4.60	220,807	18.17	18.96	18.00	5.28	3.96	1.80
5852	2021-08-20	18.06	0.30	-1.63	340,915	18.27	18.38	17.96	2.30	-1.15	0.61
5851	2021-08-19	18.36	0.46	-2.44	200,532	18.61	19.03	18.33	3.76	-1.34	-0.49
5850	2021-08-18	18.82	0.30	-1.57	164,065	19.12	19.33	18.77	2.93	-1.57	-1.12
5849	2021-08-17	19.12	0.10	-0.52	138,109	18.98	19.34	18.87	2.48	0.74	0.00
5848	2021-08-16	19.22	1.19	-5.83	208,942	20.40	20.40	19.21	5.83	-5.78	-1.25
5847	2021-08-13	20.41	0.42	-2.02	228,756	20.83	20.92	20.23	3.31	-2.02	-0.05
5846	2021-08-12	20.83	0.81	4.05	454,776	20.70	20.99	20.36	3.04	0.63	0.00
5845	2021-08-11	20.02	0.41	2.09	224,123	19.59	20.14	19.47	3.42	2.19	3.40
5844	2021-08-10	19.61	0.58	3.05	565,618	18.81	19.80	18.56	6.59	4.25	-0.10
5843	2021-08-09	19.03	0.37	1.98	677,699	18.75	19.12	18.50	3.31	1.49	-1.16
5842	2021-08-06	18.66	0.25	-1.32	540,918	19.34	19.39	18.65	3.83	-3.52	0.48
5841	2021-08-05	18.91	6.01	-24.12	1,395,678	20.35	20.72	18.34	11.70	-7.08	2.27
5840	2021-08-04	24.92	0.33	-1.31	102,816	25.29	25.48	24.69	3.12	-1.46	-18.34
5839	2021-08-03	25.25	0.37	1.49	142,625	24.99	25.46	24.65	3.24	1.04	0.16
5838	2021-08-02	24.88	0.21	0.85	99,423	24.69	25.13	24.68	1.82	0.77	0.44
5837	2021-07-30	24.67	0.46	-1.83	99,667	25.00	25.11	24.47	2.56	-1.32	0.08
5836	2021-07-29	25.13	0.19	0.76	59,601	25.05	25.26	24.91	1.40	0.32	-0.52
5835	2021-07-28	24.94	0.64	2.63	77,239	24.37	25.11	24.37	3.04	2.34	0.44
5834	2021-07-27	24.30	0.18	-0.74	82,599	24.47	24.54	23.90	2.62	-0.69	0.29
5833	2021-07-26	24.48	0.09	-0.37	87,051	24.50	24.97	24.37	2.45	-0.08	-0.04
5832	2021-07-23	24.57	0.13	0.53	74,643	24.39	24.61	24.16	1.85	0.74	-0.28
5831	2021-07-22	24.44	0.26	-1.05	83,189	24.62	24.98	24.11	3.53	-0.73	-0.20
5830	2021-07-21	24.70	0.45	1.86	71,454	24.14	24.70	24.14	2.32	2.32	-0.32
5829	2021-07-20	24.25	0.60	2.54	163,928	23.87	24.69	23.73	4.02	1.59	-0.45
5828	2021-07-19	23.65	0.10	0.42	117,425	23.19	23.89	23.03	3.71	1.98	0.93
5827	2021-07-16	23.55	0.10	-0.42	105,253	23.90	24.34	23.45	3.72	-1.46	-1.53
5826	2021-07-15	23.65	0.24	-1.00	86,650	23.78	23.94	23.28	2.78	-0.55	1.06
5825	2021-07-14	23.89	0.40	-1.65	81,584	24.54	24.59	23.85	3.02	-2.65	-0.46
5824	2021-07-13	24.29	0.29	-1.18	96,494	24.47	24.78	24.23	2.25	-0.74	1.03
5823	2021-07-12	24.58	0.97	-3.80	124,960	25.55	25.55	24.46	4.27	-3.80	-0.45
5822	2021-07-09	25.55	0.56	2.24	85,342	25.04	25.63	24.77	3.43	2.04	0.00
5821	2021-07-08	24.99	0.09	0.36	113,276	25.37	25.37	24.23	4.49	-1.50	0.20
5820	2021-07-07	24.90	0.31	-1.23	110,102	25.32	25.42	24.52	3.55	-1.66	1.89
5819	2021-07-06	25.21	0.15	0.60	121,367	25.15	25.45	24.75	2.78	0.24	0.44
5818	2021-07-02	25.06	0.20	-0.79	103,145	25.48	25.48	24.86	2.43	-1.65	0.36
5817	2021-07-01	25.26	0.28	-1.10	190,074	25.40	25.71	25.18	2.09	-0.55	0.87
5816	2021-06-30	25.54	0.57	-2.18	125,064	25.98	26.04	25.54	1.92	-1.69	-0.55
5815	2021-06-29	26.11	0.15	-0.57	93,332	26.27	26.73	26.05	2.59	-0.61	-0.50
5814	2021-06-28	26.26	0.08	0.31	143,294	26.24	26.43	25.82	2.32	0.08	0.04
5813	2021-06-25	26.18	0.48	-1.80	88,558	26.64	26.81	26.05	2.85	-1.73	0.23
5812	2021-06-24	26.66	0.37	1.41	62,449	26.43	26.80	26.38	1.59	0.87	-0.08
5811	2021-06-23	26.29	0.06	0.23	61,918	26.21	26.46	26.17	1.11	0.31	0.53
5810	2021-06-22	26.23	0.21	0.81	87,460	26.00	26.27	25.79	1.85	0.88	-0.08
5809	2021-06-21	26.02	0.02	-0.08	154,432	26.07	26.21	25.62	2.26	-0.19	-0.08
5808	2021-06-18	26.04	0.92	-3.41	592,740	26.59	27.30	26.04	4.74	-2.07	0.12
5807	2021-06-17	26.96	1.10	4.25	174,818	25.78	27.16	25.18	7.68	4.58	-1.37
5806	2021-06-16	25.86	0.51	2.01	137,053	25.19	26.04	25.01	4.09	2.66	-0.31
5805	2021-06-15	25.35	0.82	-3.13	296,878	26.18	26.18	25.18	3.82	-3.17	-0.63
5804	2021-06-14	26.17	0.09	-0.34	228,881	26.27	26.69	26.07	2.36	-0.38	0.04
5803	2021-06-11	26.26	0.46	1.78	143,193	25.68	26.40	25.65	2.92	2.26	0.04
5802	2021-06-10	25.80	0.16	-0.62	98,844	25.88	25.93	25.28	2.51	-0.31	-0.47
5801	2021-06-09	25.96	0.05	0.19	165,809	26.08	26.70	25.85	3.26	-0.46	-0.31
5800	2021-06-08	25.91	0.10	-0.38	436,761	26.27	26.78	25.35	5.44	-1.37	0.66
5799	2021-06-07	26.01	0.47	1.84	102,443	25.46	26.19	25.45	2.91	2.16	1.00
5798	2021-06-04	25.54	0.17	0.67	91,444	25.48	26.29	25.37	3.61	0.24	-0.31
5797	2021-06-03	25.37	0.55	-2.12	136,648	25.73	26.49	25.07	5.52	-1.40	0.43
5796	2021-06-02	25.92	0.44	-1.67	172,180	26.50	26.50	25.82	2.57	-2.19	-0.73
5795	2021-06-01	26.36	0.21	0.80	171,020	26.12	26.62	26.00	2.37	0.92	0.53
5794	2021-05-28	26.15	0.11	0.42	79,252	26.30	26.48	25.28	4.56	-0.57	-0.11
5793	2021-05-27	26.04	0.03	-0.12	209,763	26.12	26.37	25.33	3.98	-0.31	1.00
5792	2021-05-26	26.07	0.28	1.09	94,439	25.94	26.39	25.94	1.73	0.50	0.19
5791	2021-05-25	25.79	0.06	0.23	121,683	25.80	26.24	25.74	1.94	-0.04	0.58
5790	2021-05-24	25.73	0.55	2.18	105,315	25.37	26.00	25.37	2.48	1.42	0.27
5789	2021-05-21	25.18	0.05	0.20	127,699	25.48	25.64	25.00	2.51	-1.18	0.75
5788	2021-05-20	25.13	0.62	2.53	150,029	24.56	25.44	24.56	3.58	2.32	1.39
5787	2021-05-19	24.51	0.85	-3.35	174,998	24.80	25.25	23.70	6.25	-1.17	0.20
5786	2021-05-18	25.36	0.49	1.97	119,008	25.04	25.74	25.00	2.96	1.28	-2.21
5785	2021-05-17	24.87	0.46	-1.82	137,028	25.27	25.51	24.77	2.93	-1.58	0.68
5784	2021-05-14	25.33	0.85	3.47	140,891	24.94	25.34	24.48	3.45	1.56	-0.24
5783	2021-05-13	24.48	0.15	0.62	208,627	24.60	24.94	24.09	3.46	-0.49	1.88
5782	2021-05-12	24.33	0.53	-2.13	164,536	24.42	24.79	24.08	2.91	-0.37	1.11
5781	2021-05-11	24.86	0.12	0.49	114,497	24.04	25.14	23.69	6.03	3.41	-1.77
5780	2021-05-10	24.74	0.94	-3.66	155,918	25.60	25.61	24.54	4.18	-3.36	-2.83
5779	2021-05-07	25.68	0.15	0.59	100,380	25.99	26.32	24.87	5.58	-1.19	-0.31
5778	2021-05-06	25.53	0.11	-0.43	196,097	25.43	25.74	24.93	3.19	0.39	1.80
5777	2021-05-05	25.64	0.50	1.99	266,237	25.19	26.64	24.34	9.13	1.79	-0.82
5776	2021-05-04	25.14	1.18	-4.48	255,328	25.35	26.17	24.81	5.36	-0.83	0.20
5775	2021-05-03	26.32	0.49	-1.83	218,879	27.10	27.10	26.29	2.99	-2.88	-3.69
5774	2021-04-30	26.81	0.44	-1.61	146,722	26.92	27.46	26.77	2.56	-0.41	1.08
5773	2021-04-29	27.25	0.25	-0.91	135,670	27.70	27.93	27.10	3.00	-1.62	-1.21
5772	2021-04-28	27.50	0.95	-3.34	250,607	28.58	28.58	27.42	4.06	-3.78	0.73
5771	2021-04-27	28.45	0.52	-1.79	125,438	29.14	29.17	28.12	3.60	-2.37	0.46
5770	2021-04-26	28.97	0.96	3.43	141,351	28.09	29.03	27.47	5.55	3.13	0.59
5769	2021-04-23	28.01	0.09	0.32	138,901	27.60	28.61	27.50	4.02	1.49	0.29
5768	2021-04-22	27.92	0.32	1.16	103,159	27.58	28.32	27.48	3.05	1.23	-1.15
5767	2021-04-21	27.60	0.73	2.72	87,410	26.86	27.66	26.76	3.35	2.76	-0.07
5766	2021-04-20	26.87	0.32	-1.18	153,199	27.00	27.15	26.65	1.85	-0.48	-0.04
5765	2021-04-19	27.19	1.00	-3.55	98,688	27.89	28.20	26.89	4.70	-2.51	-0.70
5764	2021-04-16	28.19	0.38	1.37	207,075	27.51	27.99	26.94	3.82	2.47	-1.06
5763	2021-04-15	27.81	1.35	5.10	207,075	27.51	27.99	26.94	3.82	1.09	-1.08
5762	2021-04-14	26.46	0.46	-1.71	144,773	27.05	27.42	26.35	3.96	-2.18	3.97
5761	2021-04-13	26.92	1.18	4.58	195,536	25.85	27.09	25.74	5.22	4.14	0.48
5760	2021-04-12	25.74	0.18	-0.69	235,370	25.96	26.05	24.80	4.82	-0.85	0.43
5759	2021-04-09	25.92	0.28	-1.07	89,174	26.17	26.17	25.73	1.68	-0.96	0.15
5758	2021-04-08	26.20	0.83	3.27	108,246	25.80	26.36	25.38	3.80	1.55	-0.11
5757	2021-04-07	25.37	1.12	-4.23	98,858	26.34	26.34	25.26	4.10	-3.68	1.69
5756	2021-04-06	26.49	0.69	2.67	169,361	25.90	26.98	25.90	4.17	2.28	-0.57
5755	2021-04-05	25.80	0.19	0.74	97,757	25.35	26.13	25.40	2.88	1.78	0.39
5754	2021-04-01	25.61	1.11	4.53	115,333	24.78	25.61	24.78	3.35	3.35	-1.02
5753	2021-03-31	24.50	1.72	7.55	317,623	23.67	24.67	23.41	5.32	3.51	1.14
5752	2021-03-30	22.78	1.02	-4.29	219,975	23.58	23.71	22.67	4.41	-3.39	3.91
5751	2021-03-29	23.80	1.27	-5.07	240,774	25.00	25.36	23.73	6.52	-4.80	-0.92
5750	2021-03-26	25.07	0.80	3.30	184,408	24.44	25.07	24.21	3.52	2.58	-0.28
5749	2021-03-25	24.27	0.33	-1.34	197,266	24.42	24.51	23.78	2.99	-0.61	0.70
5748	2021-03-24	24.60	1.07	-4.17	174,761	25.75	25.75	24.58	4.54	-4.47	-0.73
5747	2021-03-23	25.67	0.02	-0.08	20,560	25.63	26.08	25.36	2.81	0.16	0.31
5746	2021-03-22	25.69	0.18	-0.70	108,179	26.25	26.25	25.50	2.86	-2.13	-0.23
5745	2021-03-19	25.87	0.20	0.78	1,001,662	25.60	26.34	24.44	7.42	1.05	1.47
5744	2021-03-18	25.67	0.09	0.35	199,184	25.42	26.39	25.00	5.47	0.98	-0.27
5743	2021-03-17	25.58	0.26	1.03	201,240	24.95	25.76	24.76	4.01	2.53	-0.63
5742	2021-03-16	25.32	0.10	-0.39	146,858	25.43	25.68	25.00	2.67	-0.43	-1.46
5741	2021-03-15	25.42	0.64	-2.46	267,099	25.93	25.98	24.20	6.86	-1.97	0.04
5740	2021-03-12	26.06	0.71	-2.65	232,895	26.59	26.59	25.84	2.82	-1.99	-0.50
5739	2021-03-11	26.77	0.50	1.90	123,835	26.86	26.94	26.48	1.71	-0.34	-0.67
5738	2021-03-10	26.27	0.17	-0.64	206,537	26.68	27.18	25.77	5.28	-1.54	2.25
5737	2021-03-09	26.44	2.44	10.17	374,207	24.53	26.99	24.53	10.03	7.79	0.91
5736	2021-03-08	24.00	1.20	-4.76	227,145	25.27	25.38	23.82	6.17	-5.03	2.21
5735	2021-03-05	25.20	0.52	2.11	337,679	25.02	25.45	23.91	6.16	0.72	0.28
5734	2021-03-04	24.68	0.49	-1.95	394,975	25.13	25.59	24.11	5.89	-1.79	1.38
5733	2021-03-03	25.17	0.25	-0.98	290,778	25.47	25.52	24.70	3.22	-1.18	-0.16

OSPN Investment Calculator

This calculator shows the potential of OSPN stock.
Just pick a start date, end date and click Calculate.

Ticker:

OSPN

Date start:

1998-05-21 open

Date end:

2023-02-23 close

Duration:

24 years 284 days

Trading days:

6,231

There are no history of "OSPN" dividends

BUY

Your initial investment on 1998-05-21 open

1,000.00

Shares bought: 133.33

Stock price: 7.50

SELL

Value on 2023-02-23 close

1,829.33

NET: +829.33

ROI: +82.93% (1.83x)

Annualised: +2.47% (1.02x)

Stock price: 13.72

Duration: 24 years 284 days

Trading days: 6,231

Click here to calculate the HIGHEST and LOWEST values of your investment.

OSPN Monthly statistics

This section shows monthly performance of OSPN stock.
There are 298 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	14.99 2023-02-02	13.07 2023-02-10	13.85 2023-02-01	13.72 2023-02-23	-0.94	8.23	-5.63
2023 January	20	14.18 2023-01-26	11.24 2023-01-03	11.34 2023-01-03	13.81 2023-01-31	21.78	25.04	-0.88
2022 December	20	13.56 2022-12-01	10.66 2022-12-28	12.67 2022-12-01	11.19 2022-12-30	-11.68	7.02	-15.86
2022 November	21	14.87 2022-11-11	10.38 2022-11-01	11.10 2022-11-01	12.57 2022-11-30	13.24	33.96	-6.49
2022 October	21	11.21 2022-10-31	8.15 2022-10-11	8.61 2022-10-03	10.99 2022-10-31	27.64	30.20	-5.34
2022 September	21	11.55 2022-09-01	8.53 2022-09-27	11.34 2022-09-01	8.61 2022-09-30	-24.07	1.85	-24.78
2022 August	23	12.42 2022-08-19	10.43 2022-08-04	11.06 2022-08-01	11.51 2022-08-31	4.07	12.30	-5.70
2022 July	20	12.56 2022-07-06	10.49 2022-07-13	11.84 2022-07-01	11.07 2022-07-29	-6.50	6.08	-11.40
2022 June	21	14.35 2022-06-06	11.22 2022-06-14	13.37 2022-06-01	11.90 2022-06-30	-10.99	7.33	-16.08
2022 May	21	14.91 2022-05-04	10.49 2022-05-18	14.05 2022-05-02	13.23 2022-05-31	-5.84	6.12	-25.34
2022 April	21	16.05 2022-04-05	13.78 2022-04-29	14.47 2022-04-01	14.13 2022-04-29	-2.35	10.92	-4.77
2022 March	23	14.72 2022-03-30	11.93 2022-03-14	13.73 2022-03-01	14.44 2022-03-31	5.17	7.21	-13.11
2022 February	20	16.88 2022-02-16	12.70 2022-02-24	16.01 2022-02-01	13.78 2022-02-28	-13.93	5.43	-20.67
2022 January	20	17.79 2022-01-12	14.82 2022-01-28	16.99 2022-01-03	16.06 2022-01-31	-5.47	4.71	-12.77
2021 December	22	17.56 2021-12-01	15.59 2021-12-20	17.49 2021-12-01	16.93 2021-12-31	-3.20	0.40	-10.86
2021 November	21	21.59 2021-11-03	16.69 2021-11-26	20.44 2021-11-01	17.09 2021-11-30	-16.39	5.63	-18.35
2021 October	21	21.34 2021-10-25	18.63 2021-10-01	18.96 2021-10-01	20.42 2021-10-29	7.70	12.55	-1.74
2021 September	21	20.92 2021-09-14	17.77 2021-09-28	19.30 2021-09-01	18.78 2021-09-30	-2.69	8.39	-7.93
2021 August	22	25.48 2021-08-04	17.96 2021-08-20	24.69 2021-08-02	19.27 2021-08-31	-21.95	3.20	-27.26
2021 July	21	25.71 2021-07-01	23.03 2021-07-19	25.40 2021-07-01	24.67 2021-07-30	-2.87	1.22	-9.33
2021 June	22	27.30 2021-06-18	25.01 2021-06-16	26.12 2021-06-01	25.54 2021-06-30	-2.22	4.52	-4.25
2021 May	20	27.10 2021-05-03	23.69 2021-05-11	27.10 2021-05-03	26.15 2021-05-28	-3.51	0.00	-12.58
2021 April	21	29.17 2021-04-27	24.78 2021-04-01	24.78 2021-04-01	26.81 2021-04-30	8.19	17.72	0.00
2021 March	23	27.18 2021-03-10	22.67 2021-03-30	23.90 2021-03-01	24.50 2021-03-31	2.51	13.72	-5.15
2021 February	19	26.35 2021-02-19	22.20 2021-02-24	23.62 2021-02-01	23.36 2021-02-26	-1.10	11.56	-6.01
2021 January	19	25.11 2021-01-25	20.50 2021-01-04	20.88 2021-01-04	23.32 2021-01-29	11.69	20.26	-1.82
2020 December	22	22.35 2020-12-23	19.62 2020-12-10	20.12 2020-12-01	20.68 2020-12-31	2.78	11.08	-2.49
2020 November	20	22.60 2020-11-02	17.85 2020-11-03	22.15 2020-11-02	19.78 2020-11-30	-10.70	2.03	-19.41
2020 October	22	27.01 2020-10-14	21.02 2020-10-02	21.35 2020-10-01	21.93 2020-10-30	2.72	26.51	-1.55
2020 September	21	22.80 2020-09-18	19.24 2020-09-04	21.73 2020-09-01	20.96 2020-09-30	-3.54	4.92	-11.46
2020 August	21	33.33 2020-08-03	18.06 2020-08-13	31.48 2020-08-03	21.55 2020-08-31	-31.54	5.88	-42.63
2020 July	22	31.36 2020-07-31	26.10 2020-07-16	28.03 2020-07-01	31.14 2020-07-31	11.10	11.88	-6.89
2020 June	22	28.29 2020-06-30	20.23 2020-06-04	20.32 2020-06-01	27.93 2020-06-30	37.45	39.22	-0.44
2020 May	20	20.90 2020-05-28	15.45 2020-05-01	16.48 2020-05-01	20.32 2020-05-29	23.30	26.82	-6.25
2020 April	21	18.25 2020-04-02	14.32 2020-04-15	17.61 2020-04-01	16.80 2020-04-30	-4.60	3.63	-18.68
2020 March	22	18.88 2020-03-04	10.88 2020-03-16	16.49 2020-03-02	18.15 2020-03-31	10.07	14.49	-34.02
2020 February	19	19.33 2020-02-20	15.76 2020-02-27	16.73 2020-02-03	16.51 2020-02-28	-1.32	15.54	-5.80
2020 January	21	20.53 2020-01-15	16.43 2020-01-30	17.26 2020-01-02	16.62 2020-01-31	-3.71	18.95	-4.81
2019 December	21	18.71 2019-12-02	16.40 2019-12-12	18.71 2019-12-02	17.12 2019-12-31	-8.50	0.00	-12.35
2019 November	20	19.90 2019-11-05	17.51 2019-11-26	18.40 2019-11-01	18.65 2019-11-29	1.36	8.15	-4.84
2019 October	23	19.63 2019-10-31	13.75 2019-10-03	14.62 2019-10-01	18.71 2019-10-31	27.98	34.27	-5.95
2019 September	20	17.11 2019-09-16	13.21 2019-09-03	13.38 2019-09-03	14.50 2019-09-30	8.37	27.88	-1.27
2019 August	22	14.99 2019-08-01	12.81 2019-08-14	14.62 2019-08-01	13.50 2019-08-30	-7.66	2.53	-12.38
2019 July	22	16.24 2019-07-19	13.13 2019-07-26	14.27 2019-07-01	14.62 2019-07-31	2.45	13.81	-7.99
2019 June	20	14.76 2019-06-18	13.17 2019-06-03	14.00 2019-06-03	14.17 2019-06-28	1.21	5.43	-5.93
2019 May	22	18.67 2019-05-01	13.49 2019-05-23	18.66 2019-05-01	13.95 2019-05-31	-25.24	0.05	-27.71
2019 April	21	19.95 2019-04-29	16.23 2019-04-18	19.06 2019-04-01	18.54 2019-04-30	-2.73	4.67	-14.85
2019 March	21	21.61 2019-03-01	18.52 2019-03-25	21.51 2019-03-01	19.22 2019-03-29	-10.65	0.46	-13.90
2019 February	19	21.61 2019-02-27	14.47 2019-02-01	14.63 2019-02-01	21.30 2019-02-28	45.59	47.71	-1.09
2019 January	21	14.85 2019-01-31	12.40 2019-01-03	12.67 2019-01-02	14.59 2019-01-31	15.15	17.21	-2.13
2018 December	19	17.68 2018-12-03	11.41 2018-12-24	17.20 2018-12-03	12.95 2018-12-31	-24.71	2.79	-33.66
2018 November	21	17.14 2018-11-15	13.92 2018-11-01	14.63 2018-11-01	16.97 2018-11-30	15.99	17.16	-4.85
2018 October	23	19.35 2018-10-03	13.77 2018-10-31	19.15 2018-10-01	14.68 2018-10-31	-23.34	1.04	-28.09
2018 September	19	19.50 2018-09-26	17.01 2018-09-07	18.70 2018-09-04	19.05 2018-09-28	1.87	4.28	-9.04
2018 August	23	18.80 2018-08-31	16.10 2018-08-01	16.10 2018-08-01	18.75 2018-08-31	16.46	16.77	0.00
2018 July	21	20.90 2018-07-13	16.20 2018-07-31	19.65 2018-07-02	16.30 2018-07-31	-17.05	6.36	-17.56
2018 June	21	25.45 2018-06-04	19.30 2018-06-28	21.70 2018-06-01	19.65 2018-06-29	-9.45	17.28	-11.06
2018 May	22	22.30 2018-05-30	15.45 2018-05-01	15.45 2018-05-01	21.65 2018-05-31	40.13	44.34	0.00
2018 April	21	15.75 2018-04-26	12.40 2018-04-04	12.85 2018-04-02	15.50 2018-04-30	20.62	22.57	-3.50
2018 March	21	13.80 2018-03-16	12.00 2018-03-02	12.05 2018-03-01	12.95 2018-03-29	7.47	14.52	-0.41
2018 February	19	14.75 2018-02-01	11.55 2018-02-22	14.30 2018-02-01	12.05 2018-02-28	-15.73	3.15	-19.23
2018 January	21	15.00 2018-01-29	13.83 2018-01-08	14.05 2018-01-02	14.40 2018-01-31	2.49	6.76	-1.57
2017 December	20	14.50 2017-12-27	12.60 2017-12-01	13.35 2017-12-01	13.90 2017-12-29	4.12	8.61	-5.62
2017 November	21	13.88 2017-11-08	12.80 2017-11-15	13.60 2017-11-01	13.40 2017-11-30	-1.47	2.06	-5.88
2017 October	22	13.83 2017-10-31	11.71 2017-10-17	12.10 2017-10-02	13.60 2017-10-31	12.40	14.30	-3.22
2017 September	20	12.80 2017-09-01	11.05 2017-09-15	12.60 2017-09-01	12.05 2017-09-29	-4.37	1.59	-12.30
2017 August	23	13.60 2017-08-01	11.85 2017-08-23	13.60 2017-08-01	12.55 2017-08-31	-7.72	0.00	-12.87
2017 July	20	14.90 2017-07-25	13.41 2017-07-31	14.45 2017-07-03	13.50 2017-07-31	-6.57	3.11	-7.20
2017 June	22	14.95 2017-06-26	13.05 2017-06-16	13.70 2017-06-01	14.35 2017-06-30	4.74	9.12	-4.74
2017 May	22	14.95 2017-05-09	13.45 2017-05-01	13.50 2017-05-01	13.70 2017-05-31	1.48	10.74	-0.37
2017 April	19	13.85 2017-04-28	12.05 2017-04-13	13.55 2017-04-03	13.50 2017-04-28	-0.37	2.21	-11.07
2017 March	23	13.85 2017-03-20	12.40 2017-03-09	13.30 2017-03-01	13.50 2017-03-31	1.50	4.14	-6.77
2017 February	19	15.78 2017-02-14	12.80 2017-02-16	15.30 2017-02-01	13.00 2017-02-28	-15.03	3.14	-16.34
2017 January	20	15.56 2017-01-25	13.73 2017-01-03	13.85 2017-01-03	15.20 2017-01-31	9.75	12.35	-0.87
2016 December	21	15.95 2016-12-09	13.40 2016-12-30	14.55 2016-12-01	13.65 2016-12-30	-6.19	9.62	-7.90
2016 November	21	15.38 2016-11-25	13.30 2016-11-09	13.80 2016-11-01	14.50 2016-11-30	5.07	11.45	-3.62
2016 October	21	18.53 2016-10-10	13.40 2016-10-31	17.50 2016-10-03	13.75 2016-10-31	-21.43	5.89	-23.43
2016 September	21	19.09 2016-09-23	17.59 2016-09-30	18.09 2016-09-01	17.61 2016-09-30	-2.65	5.53	-2.76
2016 August	23	19.30 2016-08-24	16.69 2016-08-01	16.78 2016-08-01	18.23 2016-08-31	8.64	15.02	-0.54
2016 July	20	17.74 2016-07-28	15.16 2016-07-07	16.30 2016-07-01	16.71 2016-07-29	2.52	8.83	-6.99
2016 June	22	17.85 2016-06-23	15.31 2016-06-27	16.42 2016-06-01	16.39 2016-06-30	-0.18	8.71	-6.76
2016 May	21	18.60 2016-05-02	15.18 2016-05-16	17.40 2016-05-02	16.53 2016-05-31	-5.00	6.90	-12.76
2016 April	21	17.79 2016-04-29	15.18 2016-04-01	15.25 2016-04-01	17.33 2016-04-29	13.64	16.66	-0.46
2016 March	22	15.84 2016-03-22	13.67 2016-03-01	13.84 2016-03-01	15.40 2016-03-31	11.27	14.45	-1.23
2016 February	20	15.70 2016-02-04	12.35 2016-02-17	15.39 2016-02-01	13.75 2016-02-29	-10.66	2.01	-19.75
2016 January	19	16.84 2016-01-06	13.55 2016-01-20	16.50 2016-01-04	15.50 2016-01-29	-6.06	2.06	-17.88
2015 December	22	19.65 2015-12-02	16.04 2015-12-14	18.79 2015-12-01	16.73 2015-12-31	-10.96	4.58	-14.64
2015 November	20	21.35 2015-11-17	18.30 2015-11-25	19.05 2015-11-02	18.68 2015-11-30	-1.94	12.07	-3.94
2015 October	22	20.26 2015-10-07	16.81 2015-10-01	17.00 2015-10-01	19.01 2015-10-30	11.82	19.18	-1.12
2015 September	21	19.00 2015-09-18	15.07 2015-09-02	16.28 2015-09-01	17.04 2015-09-30	4.67	16.71	-7.43
2015 August	21	20.39 2015-08-03	15.00 2015-08-24	20.39 2015-08-03	16.72 2015-08-31	-18.00	0.00	-26.43
2015 July	22	31.40 2015-07-01	20.20 2015-07-31	30.54 2015-07-01	20.39 2015-07-31	-33.24	2.82	-33.86
2015 June	22	35.00 2015-06-23	26.41 2015-06-02	26.68 2015-06-01	30.19 2015-06-30	13.16	31.18	-1.01
2015 May	20	27.85 2015-05-19	23.65 2015-05-07	25.51 2015-05-01	26.64 2015-05-29	4.43	9.17	-7.29
2015 April	21	28.17 2015-04-28	20.56 2015-04-06	21.50 2015-04-01	25.42 2015-04-30	18.23	31.02	-4.37
2015 March	22	25.72 2015-03-02	21.05 2015-03-13	25.59 2015-03-02	21.54 2015-03-31	-15.83	0.51	-17.74
2015 February	19	31.84 2015-02-17	21.15 2015-02-02	21.50 2015-02-02	25.62 2015-02-27	19.16	48.09	-1.63
2015 January	20	28.97 2015-01-02	20.82 2015-01-28	28.50 2015-01-02	21.50 2015-01-30	-24.56	1.65	-26.95
2014 December	22	30.19 2014-12-03	24.68 2014-12-17	29.54 2014-12-01	28.21 2014-12-31	-4.50	2.20	-16.45
2014 November	19	30.60 2014-11-28	24.79 2014-11-04	25.30 2014-11-03	29.80 2014-11-28	17.79	20.95	-2.02
2014 October	23	25.66 2014-10-31	16.39 2014-10-15	18.75 2014-10-01	25.32 2014-10-31	35.04	36.85	-12.59
2014 September	21	19.79 2014-09-22	14.56 2014-09-02	14.63 2014-09-02	18.78 2014-09-30	28.37	35.27	-0.48
2014 August	21	15.17 2014-08-19	13.30 2014-08-01	13.60 2014-08-01	14.77 2014-08-29	8.60	11.54	-2.21
2014 July	22	14.10 2014-07-24	10.60 2014-07-10	11.67 2014-07-01	13.57 2014-07-31	16.28	20.82	-9.17
2014 June	21	13.15 2014-06-17	10.51 2014-06-03	11.15 2014-06-02	11.60 2014-06-30	4.04	17.94	-5.74
2014 May	21	12.33 2014-05-05	10.30 2014-05-20	11.40 2014-05-01	11.15 2014-05-30	-2.19	8.16	-9.65
2014 April	21	11.49 2014-04-30	7.40 2014-04-07	7.58 2014-04-01	11.41 2014-04-30	50.53	51.58	-2.37
2014 March	21	8.65 2014-03-04	7.44 2014-03-31	7.93 2014-03-03	7.54 2014-03-31	-4.92	9.08	-6.18
2014 February	19	8.75 2014-02-18	6.47 2014-02-12	7.48 2014-02-03	7.98 2014-02-28	6.68	16.98	-13.50
2014 January	21	7.89 2014-01-24	6.80 2014-01-21	7.72 2014-01-02	7.47 2014-01-31	-3.24	2.20	-11.92
2013 December	21	8.09 2013-12-24	6.94 2013-12-11	7.68 2013-12-02	7.73 2013-12-31	0.65	5.34	-9.64
2013 November	20	7.75 2013-11-29	7.19 2013-11-21	7.55 2013-11-01	7.70 2013-11-29	1.99	2.65	-4.77
2013 October	23	7.99 2013-10-02	7.33 2013-10-16	7.90 2013-10-01	7.51 2013-10-31	-4.94	1.14	-7.22
2013 September	20	8.10 2013-09-10	7.79 2013-09-30	7.99 2013-09-03	7.89 2013-09-30	-1.25	1.38	-2.50
2013 August	22	8.40 2013-08-06	7.78 2013-08-30	8.34 2013-08-01	7.90 2013-08-30	-5.28	0.72	-6.71
2013 July	22	9.05 2013-07-12	7.86 2013-07-25	8.29 2013-07-01	8.23 2013-07-31	-0.72	9.17	-5.19
2013 June	20	8.63 2013-06-04	8.14 2013-06-24	8.40 2013-06-03	8.31 2013-06-28	-1.07	2.74	-3.10
2013 May	22	8.78 2013-05-22	8.22 2013-05-01	8.46 2013-05-01	8.38 2013-05-31	-0.95	3.78	-2.84
2013 April	22	8.74 2013-04-25	7.87 2013-04-18	8.42 2013-04-01	8.51 2013-04-30	1.07	3.80	-6.53
2013 March	20	8.80 2013-03-05	8.17 2013-03-01	8.19 2013-03-01	8.44 2013-03-28	3.05	7.45	-0.24
2013 February	19	8.56 2013-02-25	7.36 2013-02-21	8.17 2013-02-01	8.27 2013-02-28	1.22	4.77	-9.91
2013 January	21	8.39 2013-01-02	7.42 2013-01-08	8.39 2013-01-02	8.10 2013-01-31	-3.46	0.00	-11.56
2012 December	20	8.49 2012-12-18	7.22 2012-12-05	7.55 2012-12-03	8.16 2012-12-31	8.08	12.45	-4.37
2012 November	21	7.83 2012-11-30	7.00 2012-11-15	7.11 2012-11-01	7.51 2012-11-30	5.63	10.13	-1.55
2012 October	21	9.53 2012-10-01	6.51 2012-10-09	9.46 2012-10-01	7.08 2012-10-31	-25.16	0.74	-31.18
2012 September	19	9.95 2012-09-21	9.13 2012-09-27	9.40 2012-09-04	9.38 2012-09-28	-0.21	5.85	-2.87
2012 August	23	10.41 2012-08-21	8.79 2012-08-02	9.33 2012-08-01	9.42 2012-08-31	0.96	11.58	-5.79
2012 July	21	9.68 2012-07-31	6.99 2012-07-24	8.20 2012-07-02	9.25 2012-07-31	12.80	18.05	-14.76
2012 June	21	8.22 2012-06-29	6.75 2012-06-04	6.85 2012-06-01	8.18 2012-06-29	19.42	20.00	-1.46
2012 May	22	7.83 2012-05-01	6.84 2012-05-31	7.77 2012-05-01	6.99 2012-05-31	-10.04	0.77	-11.97
2012 April	20	10.83 2012-04-03	7.40 2012-04-26	10.79 2012-04-02	7.79 2012-04-30	-27.80	0.37	-31.42
2012 March	22	10.96 2012-03-30	8.37 2012-03-06	9.06 2012-03-01	10.79 2012-03-30	19.09	20.97	-7.62
2012 February	20	10.52 2012-02-16	8.18 2012-02-16	8.49 2012-02-01	9.04 2012-02-29	6.48	23.91	-3.65
2012 January	20	8.48 2012-01-31	6.42 2012-01-06	6.70 2012-01-03	8.43 2012-01-31	25.82	26.57	-4.18
2011 December	21	8.44 2011-12-05	6.31 2011-12-30	8.40 2011-12-01	6.52 2011-12-30	-22.38	0.48	-24.88
2011 November	21	8.80 2011-11-03	7.05 2011-11-25	7.71 2011-11-01	8.43 2011-11-30	9.34	14.14	-8.56
2011 October	21	9.00 2011-10-28	4.63 2011-10-04	5.08 2011-10-03	8.22 2011-10-31	61.81	77.17	-8.86
2011 September	21	7.25 2011-09-02	4.70 2011-09-22	7.10 2011-09-01	5.11 2011-09-30	-28.03	2.11	-33.80
2011 August	23	10.06 2011-08-01	6.87 2011-08-30	9.90 2011-08-01	7.11 2011-08-31	-28.18	1.62	-30.61
2011 July	20	14.07 2011-07-11	9.45 2011-07-29	12.48 2011-07-01	9.68 2011-07-29	-22.44	12.74	-24.28
2011 June	22	12.63 2011-06-29	10.39 2011-06-13	11.98 2011-06-01	12.45 2011-06-30	3.92	5.43	-13.27
2011 May	21	12.34 2011-05-02	9.92 2011-05-23	12.34 2011-05-02	11.94 2011-05-31	-3.24	0.00	-19.61
2011 April	20	14.72 2011-04-04	11.14 2011-04-26	13.72 2011-04-01	12.34 2011-04-29	-10.06	7.29	-18.80
2011 March	23	14.39 2011-03-30	8.54 2011-03-02	8.99 2011-03-01	13.73 2011-03-31	52.73	60.07	-5.01
2011 February	19	9.85 2011-02-17	7.50 2011-02-01	7.58 2011-02-01	8.97 2011-02-28	18.34	29.95	-1.06
2011 January	20	8.64 2011-01-03	7.10 2011-01-28	8.18 2011-01-03	7.57 2011-01-31	-7.46	5.62	-13.20
2010 December	22	9.00 2010-12-17	8.01 2010-12-30	8.76 2010-12-01	8.13 2010-12-31	-7.19	2.74	-8.56
2010 November	21	9.00 2010-11-09	7.65 2010-11-03	7.99 2010-11-01	8.64 2010-11-30	8.14	12.64	-4.26
2010 October	21	8.29 2010-10-26	6.12 2010-10-07	6.50 2010-10-01	7.99 2010-10-29	22.92	27.54	-5.85
2010 September	21	6.83 2010-09-14	5.96 2010-09-10	6.08 2010-09-01	6.50 2010-09-30	6.91	12.34	-1.97
2010 August	22	6.48 2010-08-02	5.76 2010-08-13	6.45 2010-08-02	5.98 2010-08-31	-7.29	0.47	-10.70
2010 July	21	6.78 2010-07-27	5.97 2010-07-27	6.15 2010-07-01	6.37 2010-07-30	3.58	10.24	-2.93
2010 June	22	6.68 2010-06-03	5.82 2010-06-08	6.31 2010-06-01	6.17 2010-06-30	-2.22	5.86	-7.77
2010 May	20	7.00 2010-05-17	6.13 2010-05-21	6.38 2010-05-03	6.37 2010-05-28	-0.16	9.72	-3.92
2010 April	21	8.36 2010-04-01	6.47 2010-04-30	8.31 2010-04-01	6.48 2010-04-30	-22.02	0.60	-22.14
2010 March	23	8.98 2010-03-11	7.45 2010-03-04	7.96 2010-03-01	8.25 2010-03-31	3.64	12.81	-6.41
2010 February	19	8.78 2010-02-17	7.50 2010-02-25	7.95 2010-02-01	7.92 2010-02-26	-0.38	10.44	-5.66
2010 January	19	8.25 2010-01-27	6.20 2010-01-07	6.36 2010-01-04	7.95 2010-01-29	25.00	29.72	-2.52
2009 December	22	6.96 2009-12-02	6.02 2009-12-21	6.65 2009-12-01	6.28 2009-12-31	-5.56	4.66	-9.47
2009 November	20	6.95 2009-11-25	5.83 2009-11-06	6.10 2009-11-02	6.58 2009-11-30	7.87	13.93	-4.43
2009 October	22	7.98 2009-10-14	6.03 2009-10-28	7.42 2009-10-01	6.08 2009-10-30	-18.06	7.55	-18.73
2009 September	21	8.80 2009-09-01	7.32 2009-09-30	8.57 2009-09-01	7.42 2009-09-30	-13.42	2.68	-14.59
2009 August	21	8.97 2009-08-27	7.41 2009-08-10	7.53 2009-08-03	8.66 2009-08-31	15.01	19.12	-1.59
2009 July	22	8.50 2009-07-22	6.95 2009-07-08	7.32 2009-07-01	7.50 2009-07-31	2.46	16.12	-5.05
2009 June	22	8.37 2009-06-02	6.81 2009-06-25	7.56 2009-06-01	7.31 2009-06-30	-3.31	10.71	-9.92
2009 May	20	7.71 2009-05-26	6.33 2009-05-14	6.92 2009-05-01	7.41 2009-05-29	7.08	11.42	-8.53
2009 April	21	7.30 2009-04-17	5.65 2009-04-01	5.73 2009-04-01	6.92 2009-04-30	20.77	27.40	-1.40
2009 March	22	6.17 2009-03-26	3.85 2009-03-09	5.01 2009-03-02	5.77 2009-03-31	15.17	23.15	-23.15
2009 February	19	7.97 2009-02-06	3.92 2009-02-19	6.71 2009-02-02	4.94 2009-02-27	-26.38	18.78	-41.58
2009 January	20	10.60 2009-01-05	6.50 2009-01-26	10.35 2009-01-02	6.78 2009-01-30	-34.49	2.42	-37.20
2008 December	22	10.49 2008-12-31	8.36 2008-12-05	10.14 2008-12-01	10.33 2008-12-31	1.87	3.45	-17.55
2008 November	19	11.96 2008-11-03	8.30 2008-11-21	11.40 2008-11-03	10.44 2008-11-28	-8.42	4.91	-27.19
2008 October	23	11.40 2008-10-31	6.11 2008-10-10	10.41 2008-10-01	11.33 2008-10-31	8.84	9.51	-41.31
2008 September	21	14.16 2008-09-02	9.90 2008-09-30	13.96 2008-09-02	10.36 2008-09-30	-25.79	1.43	-29.08
2008 August	21	14.13 2008-08-15	12.88 2008-08-26	13.54 2008-08-01	13.82 2008-08-29	2.07	4.36	-4.87
2008 July	22	14.34 2008-07-30	9.85 2008-07-02	10.42 2008-07-01	13.68 2008-07-31	31.29	37.62	-5.47
2008 June	21	13.33 2008-06-05	10.53 2008-06-30	13.00 2008-06-02	10.53 2008-06-30	-19.00	2.54	-19.00
2008 May	21	13.11 2008-05-30	9.90 2008-05-06	10.06 2008-05-01	12.96 2008-05-30	28.83	30.32	-1.59
2008 April	22	15.08 2008-04-04	9.49 2008-04-25	13.95 2008-04-01	10.09 2008-04-30	-27.67	8.10	-31.97
2008 March	20	14.55 2008-03-26	10.10 2008-03-04	11.00 2008-03-03	13.68 2008-03-31	24.36	32.27	-8.18
2008 February	20	19.81 2008-02-01	10.92 2008-02-22	19.06 2008-02-01	11.06 2008-02-29	-41.97	3.93	-42.71
2008 January	21	28.45 2008-01-02	15.00 2008-01-22	28.30 2008-01-02	18.97 2008-01-31	-32.97	0.53	-47.00
2007 December	20	28.85 2007-12-27	22.05 2007-12-03	22.40 2007-12-03	27.92 2007-12-31	24.64	28.79	-1.56
2007 November	21	26.76 2007-11-01	19.31 2007-11-09	26.07 2007-11-01	22.44 2007-11-30	-13.92	2.65	-25.93
2007 October	23	44.25 2007-10-17	24.30 2007-10-26	35.84 2007-10-01	26.44 2007-10-31	-26.23	23.47	-32.20
2007 September	19	37.46 2007-09-19	31.64 2007-09-07	32.50 2007-09-04	35.31 2007-09-28	8.65	15.26	-2.65
2007 August	23	33.68 2007-08-08	24.75 2007-08-01	26.26 2007-08-01	31.32 2007-08-31	19.27	28.26	-5.75
2007 July	21	28.53 2007-07-31	21.42 2007-07-25	22.99 2007-07-02	26.47 2007-07-31	15.14	24.10	-6.83
2007 June	21	23.88 2007-06-01	20.76 2007-06-26	22.95 2007-06-01	22.76 2007-06-29	-0.83	4.05	-9.54
2007 May	22	23.00 2007-05-07	19.62 2007-05-24	21.39 2007-05-01	22.77 2007-05-31	6.45	7.53	-8.27
2007 April	20	22.72 2007-04-26	16.95 2007-04-20	17.96 2007-04-02	21.39 2007-04-30	19.10	26.50	-5.62
2007 March	22	18.86 2007-03-28	15.42 2007-03-05	17.00 2007-03-01	17.87 2007-03-30	5.12	10.94	-9.29
2007 February	19	19.50 2007-02-22	14.50 2007-02-06	14.73 2007-02-01	17.59 2007-02-28	19.42	32.38	-1.56
2007 January	20	15.99 2007-01-17	11.71 2007-01-03	12.10 2007-01-03	14.70 2007-01-31	21.49	32.15	-3.22
2006 December	20	12.34 2006-12-05	11.10 2006-12-19	11.80 2006-12-01	11.85 2006-12-29	0.42	4.58	-5.93
2006 November	21	12.49 2006-11-07	10.63 2006-11-28	11.64 2006-11-01	11.77 2006-11-30	1.12	7.30	-8.68
2006 October	22	12.05 2006-10-26	9.80 2006-10-04	10.49 2006-10-02	11.59 2006-10-31	10.49	14.87	-6.58
2006 September	20	10.63 2006-09-28	8.06 2006-09-07	8.87 2006-09-01	10.36 2006-09-29	16.80	19.84	-9.13
2006 August	23	9.24 2006-08-04	8.28 2006-08-10	8.54 2006-08-01	9.00 2006-08-31	5.39	8.20	-3.04
2006 July	20	9.15 2006-07-27	7.22 2006-07-17	8.35 2006-07-03	8.65 2006-07-31	3.59	9.58	-13.53
2006 June	22	8.69 2006-06-02	6.88 2006-06-13	8.38 2006-06-01	8.35 2006-06-30	-0.36	3.70	-17.90
2006 May	22	9.70 2006-05-05	8.00 2006-05-22	9.34 2006-05-01	8.35 2006-05-31	-10.60	3.85	-14.35
2006 April	19	9.94 2006-04-10	7.69 2006-04-04	8.18 2006-04-03	9.36 2006-04-28	14.43	21.52	-5.99
2006 March	23	10.35 2006-03-03	7.88 2006-03-31	10.00 2006-03-01	8.18 2006-03-31	-18.20	3.50	-21.20
2006 February	19	11.44 2006-02-02	9.61 2006-02-17	10.92 2006-02-01	9.99 2006-02-28	-8.52	4.76	-12.00
2006 January	20	11.32 2006-01-27	9.20 2006-01-23	9.92 2006-01-03	10.94 2006-01-31	10.28	14.11	-7.26
2005 December	21	11.60 2005-12-01	9.33 2005-12-08	11.32 2005-12-01	9.86 2005-12-30	-12.90	2.47	-17.58
2005 November	21	12.48 2005-11-14	10.43 2005-11-01	10.70 2005-11-01	11.28 2005-11-30	5.42	16.64	-2.52
2005 October	21	11.28 2005-10-26	7.72 2005-10-06	9.09 2005-10-03	10.68 2005-10-31	17.49	24.09	-15.07
2005 September	21	11.15 2005-09-02	8.59 2005-09-22	10.50 2005-09-01	9.07 2005-09-30	-13.62	6.19	-18.19
2005 August	23	12.05 2005-08-04	9.55 2005-08-30	11.68 2005-08-01	10.50 2005-08-31	-10.10	3.17	-18.24
2005 July	20	11.81 2005-07-25	9.14 2005-07-01	9.70 2005-07-01	11.70 2005-07-29	20.62	21.75	-5.77
2005 June	22	11.45 2005-06-15	8.59 2005-06-02	9.79 2005-06-01	9.70 2005-06-30	-0.92	16.96	-12.26
2005 May	21	10.45 2005-05-26	6.95 2005-05-02	7.31 2005-05-02	9.96 2005-05-31	36.25	42.95	-4.92
2005 April	21	7.64 2005-04-11	6.00 2005-04-01	6.20 2005-04-01	7.20 2005-04-29	16.13	23.23	-3.23
2005 March	22	7.82 2005-03-04	6.06 2005-03-31	6.70 2005-03-01	6.28 2005-03-31	-6.27	16.72	-9.55
2005 February	19	9.14 2005-02-09	6.66 2005-02-23	7.90 2005-02-01	6.80 2005-02-28	-13.92	15.70	-15.70
2005 January	20	8.00 2005-01-31	5.50 2005-01-11	6.85 2005-01-03	7.79 2005-01-31	13.72	16.79	-19.71
2004 December	22	6.92 2004-12-20	4.72 2004-12-08	5.85 2004-12-01	6.62 2004-12-31	13.16	18.29	-19.32
2004 November	21	6.45 2004-11-26	3.12 2004-11-02	3.17 2004-11-01	5.62 2004-11-30	77.29	103.47	-1.58
2004 October	21	3.40 2004-10-29	2.17 2004-10-01	2.17 2004-10-01	3.21 2004-10-29	47.93	56.68	0.00
2004 September	21	2.34 2004-09-21	1.82 2004-09-01	1.82 2004-09-01	2.17 2004-09-30	19.23	28.57	0.00
2004 August	22	2.15 2004-08-02	1.81 2004-08-31	2.15 2004-08-02	1.92 2004-08-31	-10.70	0.00	-15.81
2004 July	21	2.55 2004-07-22	2.03 2004-07-30	2.22 2004-07-01	2.06 2004-07-30	-7.21	14.86	-8.56
2004 June	21	2.55 2004-06-17	2.03 2004-06-14	2.07 2004-06-01	2.15 2004-06-30	3.86	23.19	-1.93
2004 May	20	2.64 2004-05-03	1.92 2004-05-25	2.57 2004-05-03	2.08 2004-05-28	-19.07	2.72	-25.29
2004 April	21	3.38 2004-04-23	2.03 2004-04-02	2.10 2004-04-01	2.50 2004-04-30	19.05	60.95	-3.33
2004 March	23	2.38 2004-03-08	1.83 2004-03-22	2.23 2004-03-01	2.10 2004-03-31	-5.83	6.73	-17.94
2004 February	19	2.62 2004-02-02	2.07 2004-02-17	2.60 2004-02-02	2.30 2004-02-27	-11.54	0.77	-20.38
2004 January	20	2.99 2004-01-22	2.06 2004-01-05	2.31 2004-01-02	2.47 2004-01-30	6.93	29.44	-10.82
2003 December	22	2.78 2003-12-04	2.30 2003-12-11	2.53 2003-12-01	2.34 2003-12-31	-7.51	9.88	-9.09
2003 November	19	2.75 2003-11-04	2.15 2003-11-12	2.74 2003-11-03	2.56 2003-11-28	-6.57	0.36	-21.53
2003 October	23	3.15 2003-10-21	2.30 2003-10-27	2.49 2003-10-01	2.67 2003-10-31	7.23	26.51	-7.63
2003 September	21	3.20 2003-09-08	2.32 2003-09-12	3.04 2003-09-02	2.48 2003-09-30	-18.42	5.26	-23.68
2003 August	21	2.94 2003-08-25	1.90 2003-08-12	1.97 2003-08-01	2.64 2003-08-29	34.01	49.24	-3.55
2003 July	22	2.15 2003-07-15	1.17 2003-07-02	1.20 2003-07-01	1.96 2003-07-31	63.33	79.17	-2.50
2003 June	21	1.49 2003-06-16	0.99 2003-06-30	1.23 2003-06-02	1.20 2003-06-30	-2.44	21.14	-19.51
2003 May	21	1.70 2003-05-15	1.23 2003-05-30	1.30 2003-05-01	1.23 2003-05-30	-5.38	30.77	-5.38
2003 April	21	1.60 2003-04-24	0.89 2003-04-01	1.03 2003-04-01	1.25 2003-04-30	21.36	55.34	-13.59
2003 March	21	1.15 2003-03-18	0.61 2003-03-03	0.75 2003-03-03	1.01 2003-03-31	34.67	53.33	-18.67
2003 February	19	0.90 2003-02-26	0.22 2003-02-03	0.22 2003-02-03	0.75 2003-02-28	240.91	309.09	0.00
2003 January	21	1.74 2003-01-02	0.25 2003-01-07	1.22 2003-01-02	0.50 2003-01-31	-59.02	42.62	-79.51
2002 December	21	1.20 2002-12-02	0.67 2002-12-27	1.10 2002-12-02	0.97 2002-12-31	-11.82	9.09	-39.09
2002 November	20	1.50 2002-11-05	1.00 2002-11-27	1.34 2002-11-01	1.10 2002-11-29	-17.91	11.94	-25.37
2002 October	23	1.60 2002-10-23	0.95 2002-10-15	1.06 2002-10-01	1.34 2002-10-31	26.42	50.94	-10.38
2002 September	20	1.56 2002-09-13	1.04 2002-09-30	1.16 2002-09-03	1.19 2002-09-30	2.59	34.48	-10.34
2002 August	22	1.40 2002-08-01	1.06 2002-08-26	1.21 2002-08-01	1.35 2002-08-30	11.57	15.70	-12.40
2002 July	22	1.97 2002-07-01	0.87 2002-07-09	1.80 2002-07-01	1.33 2002-07-31	-26.11	9.44	-51.67
2002 June	20	2.19 2002-06-03	1.50 2002-06-25	1.99 2002-06-03	1.84 2002-06-28	-7.54	10.05	-24.62
2002 May	22	2.40 2002-05-10	1.70 2002-05-13	2.07 2002-05-01	2.00 2002-05-31	-3.38	15.94	-17.87
2002 April	22	2.81 2002-04-04	1.81 2002-04-11	2.71 2002-04-01	2.09 2002-04-30	-22.88	3.69	-33.21
2002 March	20	3.00 2002-03-19	2.05 2002-03-05	2.37 2002-03-01	2.85 2002-03-28	20.25	26.58	-13.50
2002 February	19	2.99 2002-02-04	2.00 2002-02-25	2.65 2002-02-01	2.30 2002-02-28	-13.21	12.83	-24.53
2002 January	21	3.47 2002-01-17	2.00 2002-01-02	2.19 2002-01-02	2.95 2002-01-31	34.70	58.45	-8.68
2001 December	20	3.50 2001-12-12	0.98 2001-12-04	1.06 2001-12-03	2.10 2001-12-31	98.11	230.19	-7.55
2001 November	21	1.35 2001-11-05	1.05 2001-11-30	1.25 2001-11-01	1.05 2001-11-30	-16.00	8.00	-16.00
2001 October	23	1.75 2001-10-16	1.20 2001-10-24	1.30 2001-10-01	1.25 2001-10-31	-3.85	34.62	-7.69
2001 September	15	2.37 2001-09-04	1.16 2001-09-25	2.31 2001-09-04	1.21 2001-09-28	-47.62	2.60	-49.78
2001 August	23	2.58 2001-08-03	1.80 2001-08-15	2.38 2001-08-01	1.95 2001-08-31	-18.07	8.40	-24.37
2001 July	21	3.34 2001-07-03	1.80 2001-07-16	3.27 2001-07-02	2.35 2001-07-31	-28.13	2.14	-44.95
2001 June	21	5.01 2001-06-01	2.78 2001-06-21	5.00 2001-06-01	3.25 2001-06-29	-35.00	0.20	-44.40
2001 May	22	5.86 2001-05-01	4.84 2001-05-31	5.70 2001-05-01	5.00 2001-05-31	-12.28	2.81	-15.09
2001 April	20	5.84 2001-04-30	4.70 2001-04-27	5.33 2001-04-02	5.78 2001-04-30	8.44	9.57	-11.82
2001 March	22	7.38 2001-03-08	5.00 2001-03-30	6.53 2001-03-01	5.44 2001-03-30	-16.69	13.02	-23.43
2001 February	19	7.98 2001-02-01	5.06 2001-02-13	7.98 2001-02-01	6.50 2001-02-28	-18.55	0.00	-36.59
2001 January	21	8.88 2001-01-24	4.84 2001-01-03	5.23 2001-01-02	7.75 2001-01-31	48.18	69.79	-7.46
2000 December	20	7.94 2000-12-11	4.81 2000-12-01	4.98 2000-12-01	5.38 2000-12-29	8.03	59.44	-3.41
2000 November	21	13.19 2000-11-01	4.81 2000-11-30	13.00 2000-11-01	4.81 2000-11-30	-63.00	1.46	-63.00
2000 October	22	14.38 2000-10-02	9.69 2000-10-13	13.63 2000-10-02	12.69 2000-10-31	-6.90	5.50	-28.91
2000 September	20	16.25 2000-09-29	7.75 2000-09-22	11.31 2000-09-01	15.94 2000-09-29	40.94	43.68	-31.48
2000 August	23	12.81 2000-08-04	9.63 2000-08-31	10.44 2000-08-01	10.94 2000-08-31	4.79	22.70	-7.76
2000 July	20	14.13 2000-07-06	10.13 2000-07-31	13.28 2000-07-03	10.31 2000-07-31	-22.36	6.40	-23.72
2000 June	22	14.13 2000-06-30	10.88 2000-06-16	12.38 2000-06-01	13.69 2000-06-30	10.58	14.14	-12.12
2000 May	22	14.25 2000-05-01	10.00 2000-05-25	14.13 2000-05-01	12.44 2000-05-31	-11.96	0.85	-29.23
2000 April	19	21.50 2000-04-03	11.00 2000-04-17	20.94 2000-04-03	14.13 2000-04-28	-32.52	2.67	-47.47
2000 March	23	25.13 2000-03-07	19.00 2000-03-24	23.00 2000-03-01	20.75 2000-03-31	-9.78	9.26	-17.39
2000 February	20	26.00 2000-02-18	12.38 2000-02-01	12.50 2000-02-01	23.06 2000-02-29	84.48	108.00	-0.96
2000 January	20	16.25 2000-01-24	6.44 2000-01-04	7.97 2000-01-03	12.50 2000-01-31	56.84	103.89	-19.20
1999 December	22	9.25 1999-12-29	3.81 1999-12-02	3.94 1999-12-01	7.97 1999-12-31	102.28	134.77	-3.30
1999 November	21	4.13 1999-11-26	2.88 1999-11-22	2.97 1999-11-01	3.91 1999-11-30	31.65	39.06	-3.03
1999 October	21	4.69 1999-10-07	2.94 1999-10-21	3.59 1999-10-01	2.97 1999-10-29	-17.27	30.64	-18.11
1999 September	21	4.00 1999-09-23	2.94 1999-09-02	3.00 1999-09-01	3.63 1999-09-30	21.00	33.33	-2.00
1999 August	22	3.88 1999-08-25	2.88 1999-08-19	3.25 1999-08-02	3.19 1999-08-31	-1.85	19.38	-11.38
1999 July	21	3.94 1999-07-02	2.94 1999-07-28	3.38 1999-07-01	3.31 1999-07-30	-2.07	16.57	-13.02
1999 June	22	4.94 1999-06-03	3.19 1999-06-29	4.53 1999-06-01	3.63 1999-06-30	-19.87	9.05	-29.58
1999 May	20	5.13 1999-05-11	3.94 1999-05-21	4.00 1999-05-03	4.50 1999-05-28	12.50	28.25	-1.50
1999 April	21	5.13 1999-04-01	3.75 1999-04-20	5.13 1999-04-01	4.00 1999-04-30	-22.03	0.00	-26.90
1999 March	23	5.25 1999-03-31	3.88 1999-03-16	4.84 1999-03-01	5.00 1999-03-31	3.31	8.47	-19.83
1999 February	19	5.56 1999-02-17	4.50 1999-02-01	4.75 1999-02-01	5.03 1999-02-26	5.89	17.05	-5.26
1999 January	19	5.88 1999-01-21	2.94 1999-01-11	3.00 1999-01-04	4.56 1999-01-29	52.00	96.00	-2.00
1998 December	22	4.03 1998-12-01	2.94 1998-12-30	4.03 1998-12-01	2.97 1998-12-31	-26.30	0.00	-27.05
1998 November	20	4.06 1998-11-30	2.09 1998-11-20	3.25 1998-11-02	4.00 1998-11-30	23.08	24.92	-35.69
1998 October	22	3.81 1998-10-26	2.88 1998-10-16	3.25 1998-10-01	3.44 1998-10-30	5.85	17.23	-11.38
1998 September	21	4.69 1998-09-09	3.00 1998-09-28	4.17 1998-09-01	3.50 1998-09-30	-16.07	12.47	-28.06
1998 August	21	6.25 1998-08-26	3.63 1998-08-07	5.69 1998-08-03	4.19 1998-08-31	-26.36	9.84	-36.20
1998 July	22	7.13 1998-07-16	5.38 1998-07-31	6.50 1998-07-01	5.63 1998-07-31	-13.38	9.69	-17.23
1998 June	22	7.88 1998-06-12	6.19 1998-06-30	7.00 1998-06-01	6.38 1998-06-30	-8.86	12.57	-11.57
1998 May	6	7.81 1998-05-26	6.75 1998-05-27	7.50 1998-05-21	7.03 1998-05-29	-6.27	4.13	-10.00

OSPN Dividends

This table shows historical dividends paid by OSPN.

There are no OSPN dividends to display.

OSPN Stock Splits

This table shows OSPN stock splits.

There are no OSPN stock splits to display.

OSPN Basic Information

Ticker, symbol:

OSPN
Full title:

OneSpan Inc
First trading day:

1998-05-21
Last trading day:

2023-02-23
Total trading days:

6,232
Last close price:

13.72 (+1.00%)
Market cap:

889M
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

EDP Services
OSPN CEO:

Mr. Scott Clements
Full-time employees:

789
Address:

121 W Wacker Dr Ste 2050
Chicago
ILLINOIS
60601
Description:

OneSpan Inc., together with its subsidiaries, designs, develops, and markets digital solutions for identity, security, and business productivity worldwide. The company offers Trusted Identity Platform, a cloud-based platform to secure users, devices, and transactions across the digital journey; Intelligent Adaptive Authentication, a cloud-based solution that enables banks and other financial institutions to secure users, devices, and transactions; and Risk Analytics, a comprehensive anti-fraud solution. It also provides Secure Agreement Automation, a cloud-based solution that helps digitize the mobile and online application process; Mobile Security Suite, a software development kit; Mobile Authenticator Studio, a mobile authenticator that operates as a discrete mobile application; and OneSpan Sign, which supports a range of e-signature requirements from simple to complex. In addition, the company offers DIGIPASS hardware authenticators that supports authentication and digital signatures for applications running on PCs, tablets, and mobile phones; and authentication servers that enables customers to administer a high level of access control. It sells its solutions through its direct sales force, as well as through distributors, resellers, systems integrators, and original equipment manufacturers. The company was formerly known as VASCO Data Security International, Inc. and changed its name to OneSpan Inc. in May 2018. OneSpan Inc. was founded in 1991 and is headquartered in Chicago, Illinois.
Website:

https://www.onespan.com
Phone number:

13127664001

Best intraday sessions of OSPN

This table shows top 100 best intraday sessions of OSPN.

Position	Date	Percentage
1	2003-01-07	227.59
2	2003-02-03	118.18
3	1998-11-25	38.55
4	2003-02-04	36.84
5	2003-02-18	36.36
6	2000-09-29	34.97
7	2001-12-07	33.69
8	2001-12-11	33.66
9	2000-04-17	31.82
10	2002-05-13	29.41
11	2002-10-25	29.17
12	2003-02-14	27.66
13	1999-01-12	25.88
14	1998-11-20	25.84
15	2000-09-25	25.03
16	2003-04-17	25.00
17	2002-11-04	23.97
18	2000-12-22	23.80
19	2002-08-26	22.64
20	2001-12-06	22.56
21	2001-09-21	22.22
22	2002-05-08	22.09
23	2003-02-21	21.13
24	2003-03-05	21.13
25	2000-02-15	20.89
26	2002-03-13	20.56
27	2000-01-24	20.03
28	2002-10-18	20.00
29	2007-02-20	19.73
30	1999-12-23	19.28
31	2011-03-29	18.83
32	2003-07-08	18.59
33	2007-04-26	18.00
34	2002-10-01	17.92
35	2002-09-11	17.89
36	2004-04-12	17.65
37	2002-08-30	17.39
38	1998-10-16	17.36
39	2003-04-09	17.24
40	2000-01-21	17.00
41	2002-04-09	16.88
42	2002-07-16	16.67
43	2009-02-20	16.67
44	2003-02-26	16.22
45	2000-09-22	16.13
46	2000-05-26	16.00
47	2004-11-24	15.88
48	1999-12-28	15.74
49	2002-08-01	15.70
50	1999-11-04	15.44
51	1999-09-20	15.36
52	1999-08-20	14.97
53	1999-01-15	14.96
54	2011-10-04	14.78
55	2002-10-17	14.68
56	2003-07-22	14.29
57	2003-08-01	14.21
58	2002-09-06	14.17
59	2003-07-01	14.17
60	2001-07-19	14.16
61	2002-12-31	14.12
62	2001-02-15	14.04
63	2001-01-10	14.04
64	1999-03-17	14.00
65	2000-03-02	13.92
66	2014-01-21	13.82
67	2003-01-28	13.73
68	2004-12-16	13.68
69	2003-08-18	13.64
70	2002-04-22	13.64
71	2003-02-19	13.64
72	2000-08-31	13.60
73	2000-06-28	13.34
74	2003-07-31	13.29
75	2004-04-23	13.21
76	2003-04-02	13.13
77	1999-12-27	13.10
78	2003-03-25	13.04
79	2002-06-05	12.92
80	2001-09-17	12.90
81	2002-02-01	12.83
82	2003-03-13	12.79
83	2008-03-24	12.62
84	1999-12-22	12.61
85	2001-12-05	12.61
86	2000-10-19	12.60
87	2004-10-21	12.60
88	1998-11-24	12.50
89	2003-02-10	12.50
90	2004-01-21	12.40
91	2014-04-25	12.37
92	2014-10-28	12.30
93	2004-04-08	12.27
94	2000-10-13	12.21
95	2004-09-14	12.11
96	1999-05-10	12.11
97	2001-06-29	12.07
98	2008-10-28	12.04
99	2003-07-07	12.00
100	2001-07-20	11.97

Worst intraday sessions of OSPN

This table shows the worst 100 intraday sessions of OSPN.

Position	Date	Percentage
1	2003-01-02	-31.15
2	2009-02-19	-28.78
3	2000-04-12	-27.90
4	2000-11-30	-26.00
5	2002-04-11	-22.80
6	2000-04-04	-22.22
7	2000-04-10	-20.51
8	2001-09-27	-20.13
9	2000-02-18	-19.96
10	2000-11-15	-19.71
11	2001-10-10	-18.75
12	1999-06-03	-18.03
13	2000-04-14	-17.54
14	2001-02-13	-17.46
15	2003-03-03	-17.33
16	2000-03-01	-16.57
17	2001-12-10	-16.40
18	2001-09-04	-15.58
19	2001-08-14	-15.35
20	2001-06-14	-15.34
21	2003-01-09	-15.29
22	2003-08-20	-15.25
23	2000-12-20	-15.19
24	2000-11-09	-14.91
25	2000-07-27	-14.60
26	2020-08-12	-14.40
27	2001-06-15	-14.25
28	2001-10-11	-14.20
29	2007-10-25	-14.19
30	2001-09-28	-14.18
31	2001-06-19	-14.12
32	2002-05-07	-14.07
33	2002-04-24	-14.04
34	2000-04-03	-14.04
35	2003-01-30	-13.79
36	2000-12-19	-13.79
37	2001-09-18	-13.69
38	2000-02-07	-13.68
39	2004-04-13	-13.67
40	2001-06-13	-13.51
41	2001-07-16	-13.50
42	1998-08-27	-13.32
43	2000-04-19	-12.99
44	2000-01-26	-12.96
45	1998-12-04	-12.79
46	1999-01-22	-12.55
47	2000-12-15	-12.43
48	1998-08-06	-12.40
49	2001-07-31	-12.31
50	2001-09-25	-12.24
51	2004-02-13	-11.84
52	2000-03-31	-11.70
53	2011-09-07	-11.64
54	2004-04-15	-11.57
55	2001-02-16	-11.54
56	2004-11-29	-11.54
57	2002-03-14	-11.37
58	2003-05-22	-11.32
59	1998-12-03	-11.29
60	2001-07-17	-11.21
61	2001-06-11	-11.14
62	1999-12-29	-11.11
63	2001-07-13	-11.11
64	2003-04-08	-11.11
65	2004-07-22	-10.98
66	2002-05-06	-10.96
67	2004-05-03	-10.89
68	2000-05-10	-10.88
69	2008-10-15	-10.87
70	2003-07-15	-10.84
71	2018-07-27	-10.82
72	2002-09-17	-10.81
73	2000-12-29	-10.78
74	2002-07-09	-10.69
75	1999-01-19	-10.67
76	2015-07-29	-10.66
77	2000-11-13	-10.56
78	2000-01-03	-10.54
79	2000-09-21	-10.53
80	1999-08-27	-10.47
81	2000-01-25	-10.43
82	1999-07-15	-10.42
83	2002-09-23	-10.16
84	2002-09-19	-10.07
85	1999-10-11	-10.05
86	2009-03-03	-10.04
87	2020-04-09	-10.04
88	2002-11-05	-10.00
89	2001-01-11	-9.95
90	2000-11-16	-9.92
91	2008-04-24	-9.91
92	2001-02-01	-9.90
93	2005-02-15	-9.89
94	2008-10-07	-9.88
95	2003-08-25	-9.86
96	1999-08-25	-9.79
97	2009-03-02	-9.78
98	2003-06-30	-9.77
99	2008-10-02	-9.75
100	2018-12-17	-9.68

Best after-hours sessions of OSPN

This table shows top 100 best after-hours sessions of OSPN.

Position	Date	Percentage
1	2008-10-22	33.51
2	2001-10-10	30.00
3	2002-12-31	25.77
4	2019-02-19	22.30
5	2001-09-26	22.13
6	1999-06-02	22.00
7	2000-04-12	21.50
8	2019-10-29	21.23
9	1999-11-24	20.59
10	1999-01-15	19.86
11	2000-02-18	19.85
12	2000-11-15	18.79
13	2001-09-27	18.49
14	2001-08-31	18.46
15	2001-06-13	18.13
16	2011-10-26	17.52
17	2012-07-25	17.47
18	2001-06-18	16.07
19	2004-11-24	15.83
20	2000-12-04	15.68
21	2014-10-27	15.53
22	2014-02-14	15.24
23	2001-10-11	15.17
24	2003-08-29	15.15
25	2001-12-06	14.72
26	2002-04-11	14.51
27	2001-10-03	14.18
28	2014-07-23	13.97
29	2006-02-17	13.20
30	2000-10-30	13.04
31	1999-08-24	12.79
32	2000-12-19	12.55
33	2001-08-23	12.39
34	2002-04-26	12.31
35	2003-08-18	12.00
36	2015-04-27	11.88
37	2001-06-14	11.88
38	1999-07-14	11.63
39	2003-02-11	11.54
40	2003-07-07	11.43
41	2001-12-11	11.31
42	2000-02-07	11.21
43	2002-09-18	11.20
44	2000-02-16	11.11
45	2000-04-05	10.90
46	2004-07-21	10.87
47	2007-07-25	10.81
48	2000-04-04	10.71
49	2001-07-17	10.53
50	2001-08-15	10.50
51	2001-02-13	10.47
52	2001-10-16	10.39
53	2001-09-18	10.34
54	2003-09-23	10.33
55	2015-02-12	10.13
56	2002-06-14	10.06
57	2000-11-16	9.83
58	2004-06-14	9.57
59	1999-04-22	9.54
60	2003-10-20	9.42
61	1999-01-19	9.38
62	2000-01-04	9.35
63	2001-06-25	9.33
64	2003-08-20	9.21
65	2001-02-16	9.04
66	2000-11-22	9.00
67	2020-05-05	8.99
68	2005-06-14	8.98
69	2008-07-23	8.89
70	1999-07-08	8.86
71	2000-10-26	8.62
72	2003-11-21	8.61
73	2000-10-13	8.59
74	1999-07-28	8.50
75	2001-10-01	8.46
76	2018-05-08	8.36
77	1999-10-07	8.27
78	2001-01-03	8.27
79	2004-12-17	8.12
80	2002-09-24	8.11
81	2022-11-01	8.08
82	2003-03-03	8.06
83	2007-11-09	7.89
84	2000-12-01	7.85
85	2018-11-02	7.73
86	2004-07-02	7.73
87	2000-02-15	7.69
88	2002-07-10	7.62
89	2007-04-25	7.59
90	1998-08-20	7.58
91	2001-09-28	7.44
92	2000-12-18	7.41
93	1999-08-20	7.40
94	2006-06-28	7.29
95	2002-01-14	7.27
96	2001-03-26	7.24
97	2004-04-14	7.20
98	2002-06-19	7.14
99	1999-09-27	7.14
100	2014-04-23	7.10

Worst after-hours sessions of OSPN

This table shows the worst 100 after-hours sessions of OSPN.

Position	Date	Percentage
1	2003-01-06	-66.28
2	2003-01-31	-56.00
3	2008-02-20	-31.58
4	2020-08-11	-29.46
5	2002-05-10	-29.17
6	2002-07-08	-28.02
7	2007-10-24	-23.03
8	2003-02-03	-20.83
9	2012-04-25	-19.86
10	2021-08-04	-18.34
11	2002-06-11	-17.99
12	2003-02-25	-16.85
13	2008-04-23	-16.85
14	1998-11-19	-16.40
15	2016-10-18	-16.22
16	2003-02-05	-16.00
17	2003-01-07	-15.79
18	2019-07-25	-15.50
19	2020-11-02	-15.33
20	2002-08-23	-15.20
21	2001-09-21	-15.15
22	2002-07-24	-14.71
23	2003-07-01	-14.60
24	2003-02-13	-14.55
25	2000-09-29	-14.49
26	2002-08-30	-14.07
27	2015-07-28	-13.79
28	2002-10-15	-13.79
29	2003-02-04	-13.46
30	2001-09-10	-13.41
31	2003-04-23	-13.13
32	2002-10-07	-13.04
33	2002-10-24	-13.04
34	2002-07-16	-12.86
35	2002-09-10	-12.77
36	2009-01-05	-12.67
37	2003-02-18	-12.00
38	2001-12-13	-11.90
39	2001-10-23	-11.72
40	2008-10-23	-11.71
41	2012-10-08	-11.63
42	2016-02-16	-11.60
43	2002-08-28	-11.54
44	2002-12-12	-11.50
45	2001-11-09	-11.20
46	2003-03-07	-11.11
47	2002-09-30	-10.92
48	2002-08-07	-10.77
49	2003-01-24	-10.77
50	2002-08-01	-10.71
51	2014-10-14	-10.68
52	2000-12-26	-10.67
53	2001-11-05	-10.37
54	2002-10-04	-10.26
55	2002-07-09	-10.26
56	2002-01-31	-10.17
57	2002-08-29	-10.16
58	2020-03-13	-10.08
59	2014-01-17	-10.05
60	2001-01-17	-10.00
61	2013-12-10	-9.87
62	1999-06-25	-9.79
63	2010-04-26	-9.69
64	2009-07-22	-9.58
65	2003-04-11	-9.38
66	2003-04-01	-9.17
67	2002-07-31	-9.02
68	2000-01-03	-8.84
69	2000-09-21	-8.82
70	2004-11-17	-8.82
71	2001-10-19	-8.81
72	2003-05-20	-8.81
73	2022-02-22	-8.71
74	1998-11-17	-8.68
75	2003-03-25	-8.65
76	2003-07-28	-8.38
77	2010-02-17	-8.36
78	2003-02-14	-8.33
79	2002-11-08	-8.28
80	2019-05-07	-8.23
81	2015-08-21	-8.22
82	2001-11-01	-8.21
83	2002-08-09	-8.13
84	2002-06-13	-8.05
85	2003-02-19	-8.00
86	2002-07-25	-8.00
87	2003-05-15	-7.98
88	2020-03-11	-7.87
89	1999-07-29	-7.69
90	2002-06-06	-7.69
91	2011-07-25	-7.66
92	2002-04-08	-7.60
93	2020-03-06	-7.48
94	2002-04-15	-7.46
95	2002-04-09	-7.41
96	2001-07-27	-7.41
97	2003-07-21	-7.41
98	2002-02-21	-7.39
99	2003-01-27	-7.27
100	2002-11-22	-7.26

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:29:20

OSPN information

Full title

OneSpan Inc
First trading day

1998-05-21
Last trading day

2023-02-23
Total trading days

6,232
Last close price

13.72 (+1.00%)
Market cap

889M
Stock Exchange

NasdaqGS
Sector

Technology
Industry

EDP Services
OSPN CEO

Mr. Scott Clements
Full-time employees

789
Address

121 W Wacker Dr Ste 2050
Chicago
ILLINOIS
60601
Website

https://www.onespan.com
Phone number

13127664001
Description

OneSpan Inc., together with its subsidiaries, designs, develops, and markets digital solutions for identity, security, and business productivity worldwide. The company offers Trusted Identity Platform, a cloud-based platform to secure users, devices, and transactions across the digital journey; Intelligent Adaptive Authentication, a cloud-based solution that enables banks and other financial institutions to secure users, devices, and transactions; and Risk Analytics, a comprehensive anti-fraud solution. It also provides Secure Agreement Automation, a cloud-based solution that helps digitize the mobile and online application process; Mobile Security Suite, a software development kit; Mobile Authenticator Studio, a mobile authenticator that operates as a discrete mobile application; and OneSpan Sign, which supports a range of e-signature requirements from simple to complex. In addition, the company offers DIGIPASS hardware authenticators that supports authentication and digital signatures for applications running on PCs, tablets, and mobile phones; and authentication servers that enables customers to administer a high level of access control. It sells its solutions through its direct sales force, as well as through distributors, resellers, systems integrators, and original equipment manufacturers. The company was formerly known as VASCO Data Security International, Inc. and changed its name to OneSpan Inc. in May 2018. OneSpan Inc. was founded in 1991 and is headquartered in Chicago, Illinois.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

160 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...