Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.33	14.34	14.06	14.17	605,900	-0.08(-0.56%)
Jun 27, 2019	13.40	14.28	13.30	14.25	269,763	+0.85(+6.34%)
Jun 26, 2019	14.11	14.24	13.28	13.40	349,385	-0.42(-3.04%)
Jun 25, 2019	14.18	14.24	13.69	13.82	195,530	-0.37(-2.61%)
Jun 24, 2019	14.31	14.47	14.05	14.19	151,807	-0.13(-0.91%)
Jun 21, 2019	14.43	14.55	14.11	14.32	425,000	-0.17(-1.17%)
Jun 20, 2019	14.63	14.72	14.32	14.49	114,389	-0.02(-0.14%)
Jun 19, 2019	14.60	14.60	14.30	14.51	146,161	+0.06(+0.42%)
Jun 18, 2019	14.40	14.76	14.39	14.45	307,296	+0.20(+1.40%)
Jun 17, 2019	14.24	14.48	14.17	14.25	342,903	+0.12(+0.85%)
Jun 14, 2019	14.19	14.39	14.08	14.13	150,200	-0.10(-0.70%)
Jun 13, 2019	13.75	14.25	13.72	14.23	189,667	+0.54(+3.94%)
Jun 12, 2019	14.21	14.32	13.56	13.69	203,339	-0.52(-3.66%)
Jun 11, 2019	14.46	14.50	13.85	14.21	355,647	-0.11(-0.77%)
Jun 10, 2019	14.22	14.49	13.44	14.32	257,764	+0.23(+1.63%)
Jun 07, 2019	14.03	14.35	13.94	14.09	299,600	+0.11(+0.79%)
Jun 06, 2019	13.85	14.00	13.57	13.98	201,325	+0.12(+0.87%)
Jun 05, 2019	13.66	14.01	13.62	13.86	151,809	+0.28(+2.06%)
Jun 04, 2019	13.65	13.65	13.27	13.58	194,698	+0.12(+0.89%)

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.