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

Onespan Inc (NQ: OSPN )

9.920 +0.060 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 9.940 10.13 9.820 9.920 253,679 +0.06(+0.61%)
Apr 17, 2024 10.03 10.17 9.840 9.860 236,993 -0.04(-0.40%)
Apr 16, 2024 9.800 9.990 9.780 9.900 286,554 -0.09(-0.90%)
Apr 15, 2024 10.07 10.07 9.800 9.990 286,282 -0.03(-0.30%)
Apr 12, 2024 10.21 10.31 9.960 10.02 182,482 -0.37(-3.56%)
Apr 11, 2024 10.41 10.70 10.11 10.39 248,715 +0.08(+0.78%)
Apr 10, 2024 10.63 10.97 10.13 10.31 234,796 -0.72(-6.53%)
Apr 09, 2024 11.23 11.31 10.84 11.03 259,053 -0.14(-1.25%)
Apr 08, 2024 11.54 11.54 11.15 11.17 202,655 -0.24(-2.10%)
Apr 05, 2024 11.33 11.55 11.21 11.41 169,450 +0.04(+0.35%)
Apr 04, 2024 12.09 12.28 11.36 11.37 288,680 -0.50(-4.21%)
Apr 03, 2024 11.50 11.88 11.50 11.87 339,167 +0.18(+1.54%)
Apr 02, 2024 11.02 11.72 10.96 11.69 407,821 -0.02(-0.17%)
Apr 01, 2024 11.63 11.75 11.53 11.71 337,136 +0.08(+0.69%)
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 10.37 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%)
Mar 01, 2024 9.640 10.00 9.470 9.920 229,477 +0.31(+3.23%)
Feb 29, 2024 9.680 9.805 9.500 9.610 269,479 +0.14(+1.48%)
Feb 28, 2024 9.570 9.590 9.420 9.470 243,297 -0.23(-2.37%)
Feb 27, 2024 9.700 9.760 9.550 9.700 234,053 +0.11(+1.15%)
Feb 26, 2024 9.460 9.630 9.450 9.590 221,314 +0.13(+1.37%)
Feb 23, 2024 9.380 9.555 9.300 9.460 284,554 -0.02(-0.21%)
Feb 22, 2024 9.660 9.680 9.430 9.480 255,621 -0.04(-0.42%)
Feb 21, 2024 9.550 9.570 9.395 9.520 270,537 -0.20(-2.06%)
Feb 20, 2024 9.850 9.865 9.680 9.720 201,201 -0.30(-2.99%)
Feb 16, 2024 10.38 10.38 10.02 10.02 202,329 -0.45(-4.30%)
Feb 15, 2024 10.05 10.48 9.945 10.47 280,172 +0.48(+4.80%)
Feb 14, 2024 9.710 10.37 9.570 9.990 203,119 +0.46(+4.83%)
Feb 13, 2024 10.42 10.42 9.450 9.530 270,473 -1.16(-10.85%)
Feb 12, 2024 10.59 10.90 10.59 10.69 190,805 +0.10(+0.94%)
Feb 09, 2024 10.42 10.61 10.29 10.59 203,519 +0.31(+3.02%)
Feb 08, 2024 10.23 10.44 10.10 10.28 213,357 +0.25(+2.49%)
Feb 07, 2024 10.19 10.19 9.880 10.03 166,514 -0.09(-0.89%)
Feb 06, 2024 9.690 10.12 9.690 10.12 188,423 +0.41(+4.22%)
Feb 05, 2024 9.890 9.890 9.650 9.710 192,292 -0.27(-2.71%)
Feb 02, 2024 10.35 10.38 9.924 9.980 139,345 -0.49(-4.68%)
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.