Indicators

Onespan Inc (NQ: OSPN )

13.17 +0.17 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.50	18.70	18.38	18.65	95,900	+0.05(+0.27%)
Nov 27, 2019	18.23	18.99	18.17	18.60	186,700	+0.36(+1.97%)
Nov 26, 2019	17.51	18.25	17.51	18.24	185,164	+0.15(+0.86%)
Nov 25, 2019	17.94	18.22	17.59	18.09	169,080	+0.25(+1.37%)
Nov 22, 2019	18.20	18.34	17.84	17.84	111,700	-0.28(-1.55%)
Nov 21, 2019	18.30	18.38	18.02	18.12	137,580	-0.18(-0.98%)
Nov 20, 2019	18.52	18.65	18.08	18.30	174,126	-0.37(-1.98%)
Nov 19, 2019	18.50	18.77	18.35	18.67	262,357	+0.25(+1.36%)
Nov 18, 2019	18.00	18.42	17.78	18.42	150,596	+0.39(+2.16%)
Nov 15, 2019	18.04	18.23	17.92	18.03	255,600	+0.15(+0.84%)
Nov 14, 2019	18.18	18.23	17.79	17.88	157,095	-0.39(-2.13%)
Nov 13, 2019	18.60	18.60	18.12	18.27	140,518	-0.42(-2.25%)
Nov 12, 2019	18.82	18.94	18.48	18.69	124,699	-0.12(-0.64%)
Nov 11, 2019	19.00	19.17	18.68	18.81	145,915	-0.19(-1.00%)
Nov 08, 2019	18.77	19.22	18.65	19.00	131,700	+0.15(+0.80%)
Nov 07, 2019	19.28	19.29	18.60	18.85	235,921	-0.15(-0.79%)
Nov 06, 2019	19.65	19.65	18.99	19.00	229,925	-0.66(-3.36%)
Nov 05, 2019	19.78	19.90	19.25	19.66	357,583	-0.08(-0.41%)
Nov 04, 2019	18.89	19.80	18.80	19.74	768,182	+1.04(+5.56%)

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.