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 (%)
Jul 31, 2023	13.68	13.97	13.57	13.74	184,911	+0.11(+0.81%)
Jul 28, 2023	14.03	14.12	13.59	13.63	165,852	-0.26(-1.87%)
Jul 27, 2023	14.25	14.31	13.85	13.89	84,899	-0.25(-1.77%)
Jul 26, 2023	13.81	14.22	13.71	14.14	91,626	+0.24(+1.73%)
Jul 25, 2023	13.74	14.06	13.74	13.90	75,768	+0.14(+1.02%)
Jul 24, 2023	13.96	14.03	13.69	13.76	60,412	-0.22(-1.57%)
Jul 21, 2023	13.96	14.30	13.87	13.98	179,215	+0.19(+1.38%)
Jul 20, 2023	13.91	14.13	13.56	13.79	132,104	-0.16(-1.15%)
Jul 19, 2023	14.24	14.43	13.93	13.95	107,907	-0.22(-1.55%)
Jul 18, 2023	14.27	14.39	13.97	14.17	132,480	-0.02(-0.14%)
Jul 17, 2023	14.05	14.28	13.95	14.19	200,608	+0.14(+1.00%)
Jul 14, 2023	14.44	14.48	14.02	14.05	103,718	-0.46(-3.17%)
Jul 13, 2023	14.25	14.56	14.25	14.51	89,120	+0.23(+1.61%)
Jul 12, 2023	14.54	14.63	14.26	14.28	114,189	+0.04(+0.28%)
Jul 11, 2023	14.39	14.39	14.06	14.24	80,599	-0.05(-0.35%)
Jul 10, 2023	13.76	14.31	13.76	14.29	97,587	+0.46(+3.33%)
Jul 07, 2023	13.81	14.11	13.81	13.83	155,044	+0.07(+0.51%)
Jul 06, 2023	14.06	14.06	13.62	13.76	170,775	-0.48(-3.37%)
Jul 05, 2023	14.88	14.88	14.19	14.24	206,503	-0.72(-4.81%)

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.