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 (%)
Sep 29, 2023	10.97	11.00	10.72	10.75	315,529	-0.09(-0.83%)
Sep 28, 2023	10.73	10.88	10.67	10.84	337,663	+0.10(+0.93%)
Sep 27, 2023	10.73	10.92	10.72	10.74	209,779	+0.07(+0.66%)
Sep 26, 2023	11.03	11.10	10.65	10.67	317,035	-0.41(-3.70%)
Sep 25, 2023	11.03	11.13	11.05	11.08	184,345	-0.01(-0.09%)
Sep 22, 2023	11.10	11.23	11.07	11.09	244,823	+0.01(+0.09%)
Sep 21, 2023	11.16	11.32	11.06	11.08	336,054	-0.17(-1.51%)
Sep 20, 2023	11.30	11.43	11.24	11.25	120,194	-0.01(-0.09%)
Sep 19, 2023	11.27	11.43	11.21	11.26	205,535	-0.03(-0.27%)
Sep 18, 2023	11.37	11.42	11.24	11.29	158,989	-0.11(-0.96%)
Sep 15, 2023	11.45	11.50	11.28	11.40	763,987	-0.15(-1.30%)
Sep 14, 2023	11.49	11.64	11.39	11.55	248,063	+0.19(+1.67%)
Sep 13, 2023	11.39	11.47	11.32	11.36	269,463	-0.04(-0.35%)
Sep 12, 2023	11.44	11.53	11.39	11.40	223,252	-0.07(-0.61%)
Sep 11, 2023	11.57	11.87	11.44	11.47	258,999	-0.04(-0.35%)
Sep 08, 2023	11.59	11.65	11.45	11.51	170,578	-0.03(-0.26%)
Sep 07, 2023	11.67	11.80	11.51	11.54	277,147	-0.17(-1.45%)
Sep 06, 2023	12.12	12.26	11.59	11.71	263,527	-0.39(-3.22%)
Sep 05, 2023	12.00	12.18	11.80	12.10	245,971	-0.07(-0.58%)

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.