Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2019 19.28 19.41 18.47 18.54 206,916 -0.78(-4.04%)
Apr 29, 2019 19.38 19.95 19.26 19.32 356,722 +0.06(+0.31%)
Apr 26, 2019 19.12 19.43 18.95 19.26 224,800 +0.36(+1.90%)
Apr 25, 2019 18.45 19.09 18.29 18.90 297,229 +0.63(+3.45%)
Apr 24, 2019 17.68 18.70 17.46 18.27 700,934 +0.67(+3.81%)
Apr 23, 2019 17.20 17.70 17.10 17.60 210,139 +0.42(+2.44%)
Apr 22, 2019 16.75 17.21 16.60 17.18 122,489 +0.37(+2.20%)
Apr 18, 2019 16.74 17.03 16.23 16.81 658,700 -0.03(-0.18%)
Apr 17, 2019 17.73 17.73 16.71 16.84 271,150 -0.85(-4.80%)
Apr 16, 2019 18.01 18.01 17.56 17.69 163,166 -0.25(-1.39%)
Apr 15, 2019 18.20 18.39 17.71 17.94 179,398 -0.25(-1.37%)
Apr 12, 2019 18.46 18.46 18.13 18.19 102,500 -0.22(-1.20%)
Apr 11, 2019 18.82 18.82 18.20 18.41 141,930 -0.39(-2.07%)
Apr 10, 2019 18.70 18.97 18.60 18.80 156,118 +0.11(+0.59%)
Apr 09, 2019 18.54 18.86 18.54 18.69 169,502 +0.08(+0.43%)
Apr 08, 2019 18.64 18.70 18.37 18.61 122,608 -0.11(-0.59%)
Apr 05, 2019 18.72 18.90 18.67 18.72 141,600 +0.22(+1.19%)
Apr 04, 2019 19.42 19.42 18.35 18.50 121,157 -0.91(-4.69%)
Apr 03, 2019 19.00 19.42 18.89 19.41 215,854 +0.51(+2.70%)
Apr 02, 2019 19.17 19.27 18.69 18.90 225,157 -0.32(-1.66%)
Apr 01, 2019 19.06 19.57 18.98 19.22 215,136 +0.00(+0.00%)
Mar 29, 2019 19.73 19.83 19.20 19.22 238,900 -0.47(-2.39%)
Mar 28, 2019 19.36 19.83 19.34 19.69 150,250 +0.43(+2.23%)
Mar 27, 2019 19.24 19.43 19.08 19.26 230,276 -0.05(-0.26%)
Mar 26, 2019 19.47 19.55 19.19 19.31 146,799 +0.04(+0.21%)
Mar 25, 2019 18.71 19.40 18.52 19.27 213,812 +0.48(+2.55%)
Mar 22, 2019 19.85 19.86 18.65 18.79 221,900 -1.26(-6.28%)
Mar 21, 2019 20.20 20.35 19.91 20.05 248,597 -0.20(-0.99%)
Mar 20, 2019 20.10 20.72 19.92 20.25 180,071 +0.04(+0.20%)
Mar 19, 2019 20.48 20.49 20.08 20.21 134,283 -0.14(-0.69%)
Mar 18, 2019 19.80 20.49 19.80 20.35 205,668 +0.54(+2.73%)
Mar 15, 2019 19.92 20.15 19.59 19.81 628,500 -0.12(-0.60%)
Mar 14, 2019 20.00 20.03 19.70 19.93 170,105 -0.11(-0.55%)
Mar 13, 2019 20.27 20.40 19.96 20.04 183,179 -0.15(-0.74%)
Mar 12, 2019 20.14 20.30 19.87 20.19 204,316 +0.11(+0.55%)
Mar 11, 2019 19.80 20.10 19.50 20.08 301,503 +0.46(+2.34%)
Mar 08, 2019 19.30 19.84 19.01 19.62 193,700 +0.20(+1.03%)
Mar 07, 2019 19.69 19.82 19.21 19.42 162,493 -0.40(-2.02%)
Mar 06, 2019 20.30 20.30 19.59 19.82 187,301 -0.53(-2.60%)
Mar 05, 2019 20.39 20.50 20.06 20.35 171,904 -0.11(-0.54%)
Mar 04, 2019 21.40 21.50 20.11 20.46 307,512 -0.89(-4.17%)
Mar 01, 2019 21.51 21.61 21.18 21.35 357,500 +0.05(+0.23%)
Feb 28, 2019 21.55 21.60 21.04 21.30 360,358 -0.25(-1.16%)
Feb 27, 2019 21.28 21.61 21.00 21.55 284,323 +0.27(+1.27%)
Feb 26, 2019 20.98 21.40 20.81 21.28 560,534 +0.21(+1.00%)
Feb 25, 2019 20.41 21.07 20.35 21.07 466,972 +0.85(+4.20%)
Feb 22, 2019 19.90 20.70 19.73 20.22 665,300 +0.22(+1.10%)
Feb 21, 2019 19.45 20.56 19.22 20.00 598,577 +0.68(+3.52%)
Feb 20, 2019 20.51 21.37 19.05 19.32 1,948,239 +2.55(+15.21%)
Feb 19, 2019 16.12 16.78 16.03 16.77 453,680 +0.62(+3.84%)
Feb 15, 2019 16.00 16.35 15.88 16.15 222,400 +0.26(+1.64%)
Feb 14, 2019 15.43 15.97 15.42 15.89 127,371 +0.38(+2.45%)
Feb 13, 2019 15.64 15.67 15.44 15.51 88,123 -0.13(-0.83%)
Feb 12, 2019 15.39 15.71 15.39 15.64 92,347 +0.28(+1.82%)
Feb 11, 2019 15.28 15.40 15.11 15.36 70,518 +0.16(+1.05%)
Feb 08, 2019 14.92 15.21 14.87 15.20 99,500 +0.13(+0.86%)
Feb 07, 2019 15.44 15.44 14.94 15.07 75,981 -0.52(-3.34%)
Feb 06, 2019 15.68 15.86 15.43 15.59 108,584 -0.14(-0.89%)
Feb 05, 2019 14.87 15.79 14.87 15.73 189,115 +0.95(+6.43%)
Feb 04, 2019 14.76 15.06 14.72 14.78 96,718 +0.04(+0.27%)
Feb 01, 2019 14.63 14.94 14.47 14.74 254,500 +0.15(+1.03%)
Jan 31, 2019 14.40 14.85 14.38 14.59 269,293 +0.27(+1.89%)
Jan 30, 2019 14.19 14.35 13.80 14.32 141,712 +0.23(+1.63%)
Jan 29, 2019 13.98 14.15 13.75 14.09 143,341 +0.17(+1.22%)
Jan 28, 2019 13.51 14.05 13.51 13.92 149,741 +0.25(+1.83%)
Jan 25, 2019 13.65 13.74 13.35 13.67 219,000 +0.17(+1.26%)
Jan 24, 2019 13.42 13.74 13.33 13.50 292,380 +0.05(+0.37%)
Jan 23, 2019 13.82 14.05 13.39 13.45 130,841 -0.30(-2.18%)
Jan 22, 2019 14.23 14.48 13.66 13.75 177,265 -0.63(-4.38%)
Jan 18, 2019 14.28 14.73 14.04 14.38 545,400 +0.13(+0.91%)
Jan 17, 2019 14.11 14.31 13.87 14.25 202,931 -0.02(-0.14%)
Jan 16, 2019 13.81 14.34 13.72 14.27 183,004 +0.49(+3.56%)
Jan 15, 2019 13.76 13.92 13.61 13.78 148,105 +0.07(+0.51%)
Jan 14, 2019 13.67 14.03 13.67 13.71 168,827 -0.07(-0.51%)
Jan 11, 2019 14.04 14.24 13.77 13.78 131,900 -0.39(-2.75%)
Jan 10, 2019 14.01 14.38 13.92 14.17 113,905 +0.02(+0.14%)
Jan 09, 2019 14.00 14.26 13.66 14.15 148,672 +0.30(+2.17%)
Jan 08, 2019 13.08 13.93 13.01 13.85 234,970 +0.94(+7.28%)
Jan 07, 2019 12.91 13.28 12.83 12.91 243,664 +0.01(+0.08%)
Jan 04, 2019 12.66 13.27 12.42 12.90 371,200 +0.50(+4.03%)
Jan 03, 2019 12.91 12.99 12.40 12.40 180,084 -0.49(-3.80%)
Jan 02, 2019 12.67 13.01 12.67 12.89 236,913 -0.06(-0.46%)
Dec 31, 2018 13.21 13.21 12.77 12.95 141,800 -0.13(-0.99%)
Dec 28, 2018 13.19 13.77 12.78 13.08 153,700 -0.10(-0.76%)
Dec 27, 2018 12.91 13.19 12.61 13.18 157,169 +0.01(+0.08%)
Dec 26, 2018 12.37 13.20 12.30 13.17 369,656 +0.96(+7.86%)
Dec 24, 2018 11.89 12.56 11.41 12.21 156,800 -0.07(-0.57%)
Dec 21, 2018 13.33 13.33 12.24 12.28 1,235,500 -1.17(-8.70%)
Dec 20, 2018 13.91 13.98 13.25 13.45 192,911 -0.50(-3.58%)
Dec 19, 2018 13.64 14.22 13.41 13.95 250,149 +0.29(+2.12%)
Dec 18, 2018 14.01 14.22 13.54 13.66 192,146 -0.15(-1.09%)
Dec 17, 2018 15.29 15.29 13.75 13.81 236,601 -1.61(-10.44%)
Dec 14, 2018 15.70 15.91 15.40 15.42 139,200 -0.51(-3.20%)
Dec 13, 2018 16.17 16.28 15.82 15.93 196,463 -0.08(-0.50%)
Dec 12, 2018 16.13 16.45 15.74 16.01 303,883 +0.08(+0.50%)
Dec 11, 2018 16.09 16.35 15.82 15.93 87,372 -0.02(-0.13%)
Dec 10, 2018 15.66 16.15 15.51 15.95 246,248 +0.27(+1.72%)
Dec 07, 2018 16.42 16.42 15.65 15.68 174,000 -0.75(-4.56%)
Dec 06, 2018 15.90 16.54 15.90 16.43 162,218 +0.13(+0.80%)
Dec 04, 2018 16.94 17.00 16.20 16.30 178,400 -0.79(-4.62%)
Dec 03, 2018 17.20 17.68 16.46 17.09 158,301 +0.12(+0.71%)
Nov 30, 2018 16.73 17.07 16.38 16.97 183,800 +0.32(+1.92%)
Nov 29, 2018 16.66 16.87 16.31 16.65 93,597 -0.03(-0.18%)
Nov 28, 2018 16.09 16.70 15.84 16.68 157,250 +0.58(+3.60%)
Nov 27, 2018 16.15 16.30 15.99 16.10 101,075 -0.14(-0.86%)
Nov 26, 2018 16.63 16.65 16.16 16.24 159,149 -0.13(-0.79%)
Nov 23, 2018 15.85 16.61 15.83 16.37 72,200 +0.29(+1.80%)
Nov 21, 2018 16.08 16.08 16.08 0 +0.28(+1.77%)
Nov 20, 2018 15.80 15.97 15.42 15.80 348,014 -0.39(-2.41%)
Nov 19, 2018 16.88 17.00 16.02 16.19 471,040 -0.85(-4.99%)
Nov 16, 2018 16.88 17.12 16.56 17.04 182,800 -0.07(-0.41%)
Nov 15, 2018 16.19 17.14 16.13 17.11 188,538 +0.77(+4.71%)
Nov 14, 2018 16.39 16.76 16.13 16.34 144,166 +0.04(+0.25%)
Nov 13, 2018 16.20 16.40 16.01 16.30 165,605 +0.20(+1.24%)
Nov 12, 2018 16.75 16.75 15.98 16.10 205,797 -0.22(-1.35%)
Nov 09, 2018 16.80 16.80 16.24 16.32 205,900 -0.55(-3.26%)
Nov 08, 2018 16.81 17.12 16.45 16.87 338,034 +0.10(+0.60%)
Nov 07, 2018 15.85 16.83 15.60 16.77 210,833 +0.92(+5.80%)
Nov 06, 2018 15.79 16.01 15.64 15.85 200,323 +0.01(+0.06%)
Nov 05, 2018 16.59 16.59 15.24 15.84 319,224 +0.44(+2.86%)
Nov 02, 2018 15.33 15.72 15.02 15.40 335,900 +0.06(+0.39%)
Nov 01, 2018 14.63 15.46 13.92 15.34 534,507 +0.66(+4.53%)
Oct 31, 2018 16.05 16.10 13.77 14.68 1,122,699 -2.04(-12.23%)
Oct 30, 2018 16.79 16.97 16.21 16.72 242,668 -0.11(-0.65%)
Oct 29, 2018 17.39 17.74 16.53 16.83 171,622 -0.19(-1.12%)
Oct 26, 2018 16.71 17.11 16.37 17.02 160,300 -0.12(-0.70%)
Oct 25, 2018 17.32 17.67 16.92 17.14 210,497 -0.06(-0.35%)
Oct 24, 2018 17.95 18.10 17.17 17.20 164,962 -0.78(-4.34%)
Oct 23, 2018 17.90 18.15 17.55 17.98 144,773 -0.14(-0.77%)
Oct 22, 2018 17.85 18.30 17.84 18.12 226,766 +0.31(+1.74%)
Oct 19, 2018 17.97 18.05 17.60 17.81 269,000 -0.19(-1.06%)
Oct 18, 2018 17.71 18.16 17.59 18.00 172,385 +0.16(+0.90%)
Oct 17, 2018 17.63 17.89 17.45 17.84 112,331 +0.19(+1.08%)
Oct 16, 2018 16.99 17.71 16.86 17.65 206,398 +0.80(+4.75%)
Oct 15, 2018 16.90 17.13 16.41 16.85 191,388 -0.08(-0.47%)
Oct 12, 2018 16.63 17.22 16.60 16.93 229,100 +0.48(+2.92%)
Oct 11, 2018 16.80 17.32 16.44 16.45 199,567 -0.56(-3.29%)
Oct 10, 2018 17.67 17.74 16.93 17.01 280,811 -0.73(-4.11%)
Oct 09, 2018 18.17 18.45 17.54 17.74 197,924 -0.46(-2.53%)
Oct 08, 2018 18.93 18.95 18.08 18.20 222,785 -0.80(-4.21%)
Oct 05, 2018 19.03 19.10 18.90 19.00 307,900 +0.00(+0.00%)
Oct 04, 2018 19.10 19.10 18.89 19.00 228,664 -0.08(-0.42%)
Oct 03, 2018 19.03 19.35 18.84 19.08 203,180 +0.11(+0.58%)
Oct 02, 2018 19.00 19.05 18.90 18.97 230,203 -0.02(-0.11%)
Oct 01, 2018 19.15 19.15 18.80 18.99 233,501 -0.06(-0.31%)
Sep 28, 2018 19.00 19.10 18.85 19.05 199,600 +0.05(+0.26%)
Sep 27, 2018 19.20 19.35 18.85 19.00 115,744 -0.30(-1.55%)
Sep 26, 2018 19.45 19.50 19.20 19.30 142,420 -0.10(-0.52%)
Sep 25, 2018 18.70 19.50 18.61 19.40 351,560 +0.90(+4.86%)
Sep 24, 2018 18.20 18.55 18.10 18.50 244,172 +0.20(+1.09%)
Sep 21, 2018 18.00 18.35 17.95 18.30 854,100 +0.20(+1.10%)
Sep 20, 2018 18.25 18.30 18.00 18.10 150,599 -0.10(-0.55%)
Sep 19, 2018 18.20 18.35 17.85 18.20 199,049 -0.05(-0.27%)
Sep 18, 2018 18.25 18.40 18.20 18.25 297,203 +0.15(+0.83%)
Sep 17, 2018 18.45 18.60 17.95 18.10 172,357 -0.40(-2.16%)
Sep 14, 2018 18.35 18.60 18.25 18.50 112,200 +0.05(+0.27%)
Sep 13, 2018 18.35 18.50 18.05 18.45 196,522 +0.20(+1.10%)
Sep 12, 2018 18.45 18.55 18.10 18.25 121,666 -0.25(-1.35%)
Sep 11, 2018 18.00 18.57 17.85 18.50 133,143 +0.45(+2.49%)
Sep 10, 2018 17.85 18.45 17.73 18.05 75,382 +0.20(+1.12%)
Sep 07, 2018 17.45 17.85 17.00 17.85 114,600 +0.40(+2.29%)
Sep 06, 2018 17.75 17.80 17.30 17.45 208,024 -0.30(-1.69%)
Sep 05, 2018 18.95 18.95 17.65 17.75 265,855 -1.25(-6.58%)
Sep 04, 2018 18.70 19.00 18.55 19.00 113,466 +0.25(+1.33%)
Aug 31, 2018 18.75 18.75 18.75 0 +0.30(+1.63%)
Aug 30, 2018 18.50 18.55 18.00 18.45 130,480 +0.00(+0.00%)
Aug 29, 2018 18.40 18.60 18.23 18.45 81,150 +0.05(+0.27%)
Aug 28, 2018 18.50 18.59 18.20 18.40 71,811 +0.00(+0.00%)
Aug 27, 2018 18.45 18.45 18.10 18.40 111,901 +0.00(+0.00%)
Aug 24, 2018 18.15 18.50 18.15 18.40 95,700 +0.20(+1.10%)
Aug 23, 2018 18.15 18.30 17.98 18.20 78,819 +0.15(+0.83%)
Aug 22, 2018 17.95 18.25 17.85 18.05 185,096 +0.00(+0.00%)
Aug 21, 2018 17.80 18.12 17.80 18.05 158,520 +0.35(+1.98%)
Aug 20, 2018 17.85 17.95 17.50 17.70 126,034 +0.00(+0.00%)
Aug 17, 2018 17.55 17.95 17.40 17.70 205,100 +0.05(+0.28%)
Aug 16, 2018 17.75 17.85 17.50 17.65 119,046 -0.05(-0.28%)
Aug 15, 2018 17.65 17.95 17.45 17.70 127,438 +0.05(+0.28%)
Aug 14, 2018 17.30 17.70 17.25 17.65 112,985 +0.35(+2.02%)
Aug 13, 2018 17.35 17.70 17.12 17.30 178,907 +0.00(+0.00%)
Aug 10, 2018 16.45 17.40 16.45 17.30 258,500 +0.60(+3.59%)
Aug 09, 2018 17.25 17.45 16.60 16.70 234,090 -0.45(-2.62%)
Aug 08, 2018 17.15 17.30 17.00 17.15 125,771 +0.10(+0.59%)
Aug 07, 2018 17.30 17.45 17.00 17.05 209,123 -0.20(-1.16%)
Aug 06, 2018 17.30 17.40 17.00 17.25 209,500 -0.05(-0.29%)
Aug 03, 2018 17.50 17.52 17.05 17.30 265,600 -0.25(-1.42%)
Aug 02, 2018 17.20 18.10 17.09 17.55 325,039 +0.30(+1.74%)
Aug 01, 2018 16.10 17.30 16.10 17.25 463,626 +0.95(+5.83%)
Jul 31, 2018 17.05 17.20 16.20 16.30 584,821 -0.72(-4.26%)
Jul 30, 2018 18.35 18.35 16.75 17.02 566,501 -1.53(-8.22%)
Jul 27, 2018 20.80 20.80 18.15 18.55 664,200 -1.95(-9.51%)
Jul 26, 2018 20.65 19.98 20.50 242,126 +0.10(+0.49%)
Jul 25, 2018 20.00 20.50 19.95 20.40 133,237 +0.40(+2.00%)
Jul 24, 2018 20.70 20.85 19.90 20.00 246,397 -0.75(-3.61%)
Jul 23, 2018 20.50 20.85 20.25 20.75 173,304 +0.15(+0.73%)
Jul 20, 2018 20.25 20.80 20.05 20.60 534,217 +0.45(+2.23%)
Jul 19, 2018 20.10 20.35 19.95 20.15 113,931 +0.05(+0.25%)
Jul 18, 2018 20.05 20.30 19.75 20.10 111,819 -0.05(-0.25%)
Jul 17, 2018 20.15 20.50 20.05 20.15 126,290 -0.10(-0.49%)
Jul 16, 2018 20.60 20.60 20.00 20.25 177,721 -0.35(-1.70%)
Jul 13, 2018 20.60 104,212 -0.25(-1.20%)
Jul 12, 2018 20.25 20.90 20.25 20.85 99,462 +0.65(+3.22%)
Jul 11, 2018 20.35 20.65 20.10 20.20 96,330 -0.20(-0.98%)
Jul 10, 2018 20.75 20.75 20.10 20.40 90,375 -0.25(-1.21%)
Jul 09, 2018 20.75 20.75 20.50 20.65 112,606 -0.05(-0.24%)
Jul 06, 2018 20.45 20.75 20.30 20.70 153,634 +0.20(+0.98%)
Jul 05, 2018 20.10 20.50 20.02 20.50 113,030 +0.35(+1.74%)
Jul 03, 2018 20.15 20.15 20.15 0 -0.20(-0.98%)
Jul 02, 2018 19.65 20.35 19.65 20.35 163,690 +0.70(+3.56%)
Jun 29, 2018 20.20 20.20 19.45 19.65 186,730 -0.55(-2.72%)
Jun 28, 2018 19.30 20.45 19.30 20.20 230,888 +0.75(+3.86%)
Jun 27, 2018 20.10 20.20 19.40 19.45 173,717 -0.60(-2.99%)
Jun 26, 2018 19.85 20.35 19.80 20.05 124,410 +0.25(+1.26%)
Jun 25, 2018 20.30 20.30 19.55 19.80 242,448 -0.65(-3.18%)
Jun 22, 2018 20.80 20.80 20.15 20.45 893,946 -0.20(-0.97%)
Jun 21, 2018 20.85 20.85 20.07 20.65 244,333 -0.15(-0.72%)
Jun 20, 2018 20.75 20.85 20.45 20.80 191,603 +0.10(+0.48%)
Jun 19, 2018 20.70 20.80 20.20 20.70 135,402 -0.05(-0.24%)
Jun 18, 2018 20.50 20.80 20.06 20.75 291,127 +0.10(+0.48%)
Jun 15, 2018 21.05 20.65 20.65 516,462 -0.40(-1.90%)
Jun 14, 2018 20.80 21.10 20.65 21.05 184,511 +0.20(+0.96%)
Jun 13, 2018 20.80 21.00 20.45 20.85 168,923 +0.00(+0.00%)
Jun 12, 2018 20.50 20.90 20.45 20.85 193,071 +0.30(+1.46%)
Jun 11, 2018 21.30 21.50 20.30 20.55 226,282 -0.60(-2.84%)
Jun 08, 2018 20.80 21.30 20.45 21.15 194,282 +0.30(+1.44%)
Jun 07, 2018 21.65 21.65 20.60 20.85 212,189 -1.00(-4.58%)
Jun 06, 2018 21.65 22.50 20.70 21.85 325,866 +0.20(+0.92%)
Jun 05, 2018 23.15 23.35 20.10 21.65 379,262 -1.50(-6.48%)
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.