Indicators

Onespan Inc (NQ: OSPN )

13.36 -0.02 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.21	13.21	12.77	12.95	141,800	-0.13(-0.99%)
Dec 28, 2018	13.19	13.77	12.78	13.08	153,700	-0.10(-0.76%)
Dec 27, 2018	12.91	13.19	12.61	13.18	157,169	+0.01(+0.08%)
Dec 26, 2018	12.37	13.20	12.30	13.17	369,656	+0.96(+7.86%)
Dec 24, 2018	11.89	12.56	11.41	12.21	156,800	-0.07(-0.57%)
Dec 21, 2018	13.33	13.33	12.24	12.28	1,235,500	-1.17(-8.70%)
Dec 20, 2018	13.91	13.98	13.25	13.45	192,911	-0.50(-3.58%)
Dec 19, 2018	13.64	14.22	13.41	13.95	250,149	+0.29(+2.12%)
Dec 18, 2018	14.01	14.22	13.54	13.66	192,146	-0.15(-1.09%)
Dec 17, 2018	15.29	15.29	13.75	13.81	236,601	-1.61(-10.44%)
Dec 14, 2018	15.70	15.91	15.40	15.42	139,200	-0.51(-3.20%)
Dec 13, 2018	16.17	16.28	15.82	15.93	196,463	-0.08(-0.50%)
Dec 12, 2018	16.13	16.45	15.74	16.01	303,883	+0.08(+0.50%)
Dec 11, 2018	16.09	16.35	15.82	15.93	87,372	-0.02(-0.13%)
Dec 10, 2018	15.66	16.15	15.51	15.95	246,248	+0.27(+1.72%)
Dec 07, 2018	16.42	16.42	15.65	15.68	174,000	-0.75(-4.56%)
Dec 06, 2018	15.90	16.54	15.90	16.43	162,218	+0.13(+0.80%)
Dec 04, 2018	16.94	17.00	16.20	16.30	178,400	-0.79(-4.62%)

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.