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

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
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 (%)
Sep 30, 2022 8.840 9.040 8.610 8.610 241,984 -0.25(-2.82%)
Sep 29, 2022 8.720 8.870 8.560 8.860 181,672 +0.00(+0.00%)
Sep 28, 2022 8.690 8.900 8.620 8.860 152,053 +0.19(+2.19%)
Sep 27, 2022 8.610 8.760 8.530 8.670 136,813 +0.09(+1.05%)
Sep 26, 2022 8.760 8.940 8.540 8.580 161,820 -0.27(-3.05%)
Sep 23, 2022 8.810 8.890 8.570 8.850 215,319 -0.09(-1.01%)
Sep 22, 2022 8.940 9.050 8.840 8.940 163,794 -0.08(-0.89%)
Sep 21, 2022 9.270 9.305 8.980 9.020 181,116 -0.21(-2.28%)
Sep 20, 2022 9.610 9.610 9.100 9.230 170,734 -0.52(-5.33%)
Sep 19, 2022 9.530 9.835 9.530 9.750 253,983 +0.27(+2.85%)
Sep 16, 2022 9.340 9.510 9.060 9.480 2,255,461 +0.07(+0.74%)
Sep 15, 2022 9.500 9.620 9.230 9.410 527,195 -0.11(-1.16%)
Sep 14, 2022 9.530 9.700 9.410 9.520 276,542 -0.06(-0.63%)
Sep 13, 2022 9.760 9.840 9.490 9.580 381,652 -0.46(-4.58%)
Sep 12, 2022 10.67 10.88 9.700 10.04 516,722 -0.71(-6.60%)
Sep 09, 2022 10.25 10.77 10.16 10.75 267,184 +0.78(+7.82%)
Sep 08, 2022 9.960 10.03 9.750 9.970 148,782 -0.04(-0.40%)
Sep 07, 2022 10.12 10.22 9.565 10.01 274,236 -0.22(-2.15%)
Sep 06, 2022 10.85 11.24 10.18 10.23 309,779 -0.62(-5.71%)
Sep 02, 2022 11.04 11.04 10.68 10.85 267,325 -0.09(-0.82%)
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.