Indicators

Onespan Inc (NQ: OSPN )

13.18 +0.12 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.68	11.57	11.57	11.63	314,913	-0.09(-0.77%)
Mar 27, 2024	11.70	11.75	11.58	11.72	201,138	+0.17(+1.47%)
Mar 26, 2024	11.55	11.77	11.38	11.55	365,901	+0.12(+1.05%)
Mar 25, 2024	11.21	11.55	11.13	11.43	283,234	+0.21(+1.87%)
Mar 22, 2024	11.10	11.25	10.98	11.22	239,895	+0.15(+1.36%)
Mar 21, 2024	11.20	11.30	11.03	11.07	297,873	-0.01(-0.09%)
Mar 20, 2024	10.59	11.14	10.53	11.08	311,545	+0.42(+3.94%)
Mar 19, 2024	10.17	10.71	10.16	10.66	379,920	+0.47(+4.61%)
Mar 18, 2024	10.36	10.50	10.19	10.19	353,462	-0.13(-1.26%)
Mar 15, 2024	9.590	10.42	9.590	10.32	3,861,796	+0.66(+6.83%)
Mar 14, 2024	9.730	9.830	9.480	9.660	622,524	-0.18(-1.83%)
Mar 13, 2024	9.950	10.13	9.655	9.840	653,836	-0.17(-1.70%)
Mar 12, 2024	9.680	10.06	9.530	10.01	742,520	+0.42(+4.38%)
Mar 11, 2024	10.58	10.80	9.220	9.590	1,068,410	-1.41(-12.82%)
Mar 08, 2024	11.93	11.93	10.68	11.00	788,145	-0.79(-6.70%)
Mar 07, 2024	12.00	12.40	11.04	11.79	2,986,849	+2.21(+23.07%)
Mar 06, 2024	9.620	9.670	9.270	9.580	387,639	+0.11(+1.16%)
Mar 05, 2024	9.560	9.810	9.255	9.470	454,331	-0.27(-2.77%)
Mar 04, 2024	9.980	10.09	9.650	9.740	339,999	-0.18(-1.81%)

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.