Indicators

Onespan Inc (NQ: OSPN )

13.18 +0.12 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.680	9.805	9.500	9.610	269,479	+0.14(+1.48%)
Feb 28, 2024	9.570	9.590	9.420	9.470	243,297	-0.23(-2.37%)
Feb 27, 2024	9.700	9.760	9.550	9.700	234,053	+0.11(+1.15%)
Feb 26, 2024	9.460	9.630	9.450	9.590	221,314	+0.13(+1.37%)
Feb 23, 2024	9.380	9.555	9.300	9.460	284,554	-0.02(-0.21%)
Feb 22, 2024	9.660	9.680	9.430	9.480	255,621	-0.04(-0.42%)
Feb 21, 2024	9.550	9.570	9.395	9.520	270,537	-0.20(-2.06%)
Feb 20, 2024	9.850	9.865	9.680	9.720	201,201	-0.30(-2.99%)
Feb 16, 2024	10.38	10.38	10.02	10.02	202,329	-0.45(-4.30%)
Feb 15, 2024	10.05	10.48	9.945	10.47	280,172	+0.48(+4.80%)
Feb 14, 2024	9.710	10.37	9.570	9.990	203,119	+0.46(+4.83%)
Feb 13, 2024	10.42	10.42	9.450	9.530	270,473	-1.16(-10.85%)
Feb 12, 2024	10.59	10.90	10.59	10.69	190,805	+0.10(+0.94%)
Feb 09, 2024	10.42	10.61	10.29	10.59	203,519	+0.31(+3.02%)
Feb 08, 2024	10.23	10.44	10.10	10.28	213,357	+0.25(+2.49%)
Feb 07, 2024	10.19	10.19	9.880	10.03	166,514	-0.09(-0.89%)
Feb 06, 2024	9.690	10.12	9.690	10.12	188,423	+0.41(+4.22%)
Feb 05, 2024	9.890	9.890	9.650	9.710	192,292	-0.27(-2.71%)
Feb 02, 2024	10.35	10.38	9.924	9.980	139,345	-0.49(-4.68%)

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.