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 (%)
Jul 29, 2022	11.06	11.19	10.91	11.07	118,818	-0.03(-0.27%)
Jul 28, 2022	11.03	11.80	10.81	11.10	119,773	+0.11(+1.00%)
Jul 27, 2022	10.83	11.05	10.66	10.99	125,969	+0.32(+3.00%)
Jul 26, 2022	11.15	11.46	10.65	10.67	74,742	-0.59(-5.24%)
Jul 25, 2022	11.40	11.60	11.15	11.26	129,447	-0.12(-1.05%)
Jul 22, 2022	11.48	11.55	11.16	11.38	108,281	-0.07(-0.61%)
Jul 21, 2022	11.34	11.53	11.29	11.45	155,973	+0.05(+0.44%)
Jul 20, 2022	11.06	11.48	11.06	11.40	255,991	+0.39(+3.54%)
Jul 19, 2022	10.99	11.16	10.78	11.01	201,315	+0.21(+1.94%)
Jul 18, 2022	11.06	11.22	10.80	10.80	152,715	-0.04(-0.37%)
Jul 15, 2022	10.97	11.00	10.57	10.84	169,321	+0.16(+1.50%)
Jul 14, 2022	10.75	10.87	10.54	10.68	109,500	-0.20(-1.84%)
Jul 13, 2022	10.69	11.00	10.49	10.88	154,695	-0.04(-0.37%)
Jul 12, 2022	11.25	11.32	10.88	10.92	117,379	-0.33(-2.93%)
Jul 11, 2022	11.81	12.05	11.19	11.25	137,763	-0.71(-5.94%)
Jul 08, 2022	11.97	12.20	11.77	11.96	82,490	-0.10(-0.83%)
Jul 07, 2022	12.16	12.26	11.93	12.06	99,385	+0.04(+0.33%)
Jul 06, 2022	12.35	12.56	12.00	12.02	133,274	-0.38(-3.06%)
Jul 05, 2022	12.04	12.41	11.81	12.40	193,596	+0.23(+1.89%)

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.