Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onespan Inc (NQ: OSPN )

16.68 +2.12 (+14.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 10.77 11.21 10.65 10.99 347,220 +0.17(+1.57%)
Oct 28, 2022 10.83 11.02 10.34 10.82 307,432 +0.01(+0.09%)
Oct 27, 2022 10.78 11.16 10.78 10.81 187,838 +0.02(+0.19%)
Oct 26, 2022 10.56 11.07 10.56 10.79 195,236 +0.14(+1.31%)
Oct 25, 2022 10.35 10.78 10.35 10.65 189,036 +0.39(+3.80%)
Oct 24, 2022 10.16 10.28 9.810 10.26 175,808 +0.15(+1.48%)
Oct 21, 2022 9.960 10.13 9.560 10.11 298,534 +0.16(+1.61%)
Oct 20, 2022 9.300 10.33 9.300 9.950 336,078 +0.61(+6.53%)
Oct 19, 2022 9.360 9.520 9.230 9.340 219,983 +0.01(+0.11%)
Oct 18, 2022 9.330 9.540 9.000 9.330 342,162 +0.20(+2.19%)
Oct 17, 2022 8.870 9.280 8.870 9.130 305,314 +0.44(+5.06%)
Oct 14, 2022 8.820 8.820 8.530 8.690 231,593 -0.05(-0.57%)
Oct 13, 2022 8.410 8.770 8.250 8.740 230,499 +0.23(+2.70%)
Oct 12, 2022 8.470 8.555 8.320 8.510 141,456 +0.06(+0.71%)
Oct 11, 2022 8.300 8.480 8.150 8.450 263,005 +0.09(+1.08%)
Oct 10, 2022 8.660 8.680 8.360 8.360 159,320 -0.30(-3.46%)
Oct 07, 2022 8.850 8.940 8.420 8.660 186,772 -0.28(-3.13%)
Oct 06, 2022 9.080 9.160 8.890 8.940 119,178 -0.15(-1.65%)
Oct 05, 2022 8.900 9.170 8.900 9.090 144,782 -0.06(-0.66%)
Oct 04, 2022 8.970 9.330 8.970 9.150 213,743 +0.28(+3.16%)
Oct 03, 2022 8.610 9.050 8.430 8.870 249,123 +0.26(+3.02%)
Sep 30, 2022 8.840 9.040 8.610 8.610 241,984 -0.25(-2.82%)
Sep 29, 2022 8.720 8.870 8.560 8.860 181,672 +0.00(+0.00%)
Sep 28, 2022 8.690 8.900 8.620 8.860 152,053 +0.19(+2.19%)
Sep 27, 2022 8.610 8.760 8.530 8.670 136,813 +0.09(+1.05%)
Sep 26, 2022 8.760 8.940 8.540 8.580 161,820 -0.27(-3.05%)
Sep 23, 2022 8.810 8.890 8.570 8.850 215,319 -0.09(-1.01%)
Sep 22, 2022 8.940 9.050 8.840 8.940 163,794 -0.08(-0.89%)
Sep 21, 2022 9.270 9.305 8.980 9.020 181,116 -0.21(-2.28%)
Sep 20, 2022 9.610 9.610 9.100 9.230 170,734 -0.52(-5.33%)
Sep 19, 2022 9.530 9.835 9.530 9.750 253,983 +0.27(+2.85%)
Sep 16, 2022 9.340 9.510 9.060 9.480 2,255,461 +0.07(+0.74%)
Sep 15, 2022 9.500 9.620 9.230 9.410 527,195 -0.11(-1.16%)
Sep 14, 2022 9.530 9.700 9.410 9.520 276,542 -0.06(-0.63%)
Sep 13, 2022 9.760 9.840 9.490 9.580 381,652 -0.46(-4.58%)
Sep 12, 2022 10.67 10.88 9.700 10.04 516,722 -0.71(-6.60%)
Sep 09, 2022 10.25 10.77 10.16 10.75 267,184 +0.78(+7.82%)
Sep 08, 2022 9.960 10.03 9.750 9.970 148,782 -0.04(-0.40%)
Sep 07, 2022 10.12 10.22 9.565 10.01 274,236 -0.22(-2.15%)
Sep 06, 2022 10.85 11.24 10.18 10.23 309,779 -0.62(-5.71%)
Sep 02, 2022 11.04 11.04 10.68 10.85 267,325 -0.09(-0.82%)
Sep 01, 2022 11.34 11.55 10.68 10.94 345,121 -0.57(-4.95%)
Aug 31, 2022 11.82 11.84 11.00 11.51 615,418 -0.18(-1.54%)
Aug 30, 2022 11.66 11.76 11.48 11.69 203,281 +0.10(+0.86%)
Aug 29, 2022 11.48 11.81 11.48 11.59 147,123 -0.01(-0.09%)
Aug 26, 2022 11.74 11.77 11.36 11.60 207,858 -0.12(-1.02%)
Aug 25, 2022 11.54 11.88 11.37 11.72 158,528 +0.39(+3.44%)
Aug 24, 2022 11.32 11.41 11.27 11.33 115,071 -0.06(-0.53%)
Aug 23, 2022 11.65 11.68 11.31 11.39 158,320 -0.15(-1.30%)
Aug 22, 2022 11.70 11.85 11.35 11.54 150,084 -0.50(-4.15%)
Aug 19, 2022 12.15 12.42 11.96 12.04 154,452 -0.29(-2.35%)
Aug 18, 2022 12.23 12.40 12.16 12.33 171,844 +0.03(+0.24%)
Aug 17, 2022 11.92 12.38 11.90 12.30 193,107 +0.28(+2.33%)
Aug 16, 2022 11.87 12.05 11.80 12.02 142,900 +0.03(+0.25%)
Aug 15, 2022 11.54 12.01 11.54 11.99 165,192 +0.36(+3.10%)
Aug 12, 2022 11.28 11.68 11.16 11.63 273,955 +0.35(+3.10%)
Aug 11, 2022 11.27 11.34 11.15 11.28 113,098 +0.09(+0.80%)
Aug 10, 2022 11.23 11.40 11.09 11.19 229,452 +0.32(+2.94%)
Aug 09, 2022 11.00 11.13 10.68 10.87 338,950 -0.17(-1.54%)
Aug 08, 2022 10.99 11.34 10.84 11.04 333,083 +0.16(+1.47%)
Aug 05, 2022 10.90 10.96 10.60 10.88 177,640 -0.01(-0.09%)
Aug 04, 2022 11.02 11.04 10.43 10.89 173,496 -0.12(-1.09%)
Aug 03, 2022 11.12 11.66 10.59 11.01 287,819 -0.19(-1.70%)
Aug 02, 2022 11.08 11.45 11.08 11.20 156,425 +0.04(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.