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 (%)
Jan 29, 2021	23.06	23.95	22.91	23.32	270,600	-0.64(-2.67%)
Jan 28, 2021	23.68	24.17	22.90	23.96	210,719	+0.31(+1.31%)
Jan 27, 2021	23.69	23.99	23.03	23.65	198,420	-0.33(-1.38%)
Jan 26, 2021	24.37	24.37	23.24	23.98	325,128	-0.33(-1.36%)
Jan 25, 2021	24.72	25.15	23.64	24.31	270,099	-0.33(-1.34%)
Jan 22, 2021	24.11	24.66	23.89	24.64	177,900	+0.22(+0.90%)
Jan 21, 2021	24.94	24.94	24.01	24.42	221,912	-0.38(-1.53%)
Jan 20, 2021	24.61	24.93	24.00	24.80	312,863	+0.51(+2.10%)
Jan 19, 2021	23.23	24.38	22.99	24.29	282,609	+1.37(+5.98%)
Jan 15, 2021	23.04	23.28	22.57	22.92	382,100	-0.26(-1.12%)
Jan 14, 2021	21.93	23.48	21.93	23.18	248,256	+1.29(+5.89%)
Jan 13, 2021	22.65	22.69	21.76	21.89	275,890	-0.82(-3.61%)
Jan 12, 2021	22.44	22.85	21.93	22.71	261,135	+0.38(+1.70%)
Jan 11, 2021	23.43	23.43	22.12	22.33	192,995	-1.20(-5.10%)
Jan 08, 2021	23.87	24.19	23.33	23.53	318,700	-0.19(-0.80%)
Jan 07, 2021	23.18	23.86	22.89	23.72	292,758	+0.64(+2.77%)
Jan 06, 2021	22.21	23.68	21.46	23.08	543,889	+0.78(+3.50%)
Jan 05, 2021	21.48	22.38	21.48	22.30	221,829	+0.87(+4.06%)

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.