Indicators

Onespan Inc (NQ: OSPN )

13.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.37	14.67	14.17	14.50	104,322	+0.11(+0.76%)
Sep 27, 2019	14.29	14.47	14.07	14.39	113,300	+0.09(+0.59%)
Sep 26, 2019	14.38	14.43	14.09	14.30	87,474	-0.12(-0.80%)
Sep 25, 2019	14.35	14.53	13.91	14.42	229,707	+0.08(+0.56%)
Sep 24, 2019	15.22	15.22	14.21	14.34	147,629	-0.82(-5.41%)
Sep 23, 2019	15.00	15.26	14.86	15.16	131,968	+0.26(+1.74%)
Sep 20, 2019	15.59	15.79	14.86	14.90	520,900	-0.71(-4.55%)
Sep 19, 2019	15.91	16.13	15.50	15.61	96,947	-0.29(-1.82%)
Sep 18, 2019	16.33	16.44	15.55	15.90	207,739	-0.49(-2.99%)
Sep 17, 2019	16.58	16.58	16.17	16.39	109,137	-0.29(-1.74%)
Sep 16, 2019	16.33	17.11	16.33	16.68	252,987	+0.29(+1.77%)
Sep 13, 2019	16.50	16.73	16.35	16.39	142,500	-0.20(-1.21%)
Sep 12, 2019	16.34	16.74	16.19	16.59	212,736	+0.12(+0.73%)
Sep 11, 2019	15.87	16.51	15.87	16.47	240,802	+0.68(+4.31%)
Sep 10, 2019	15.39	15.97	15.13	15.79	167,080	+0.36(+2.33%)
Sep 09, 2019	14.94	15.52	14.81	15.43	133,288	+0.56(+3.77%)
Sep 06, 2019	14.92	15.15	14.82	14.87	95,700	-0.01(-0.07%)
Sep 05, 2019	14.12	15.22	13.90	14.88	201,653	+1.06(+7.67%)
Sep 04, 2019	13.71	13.85	13.61	13.82	101,512	+0.30(+2.22%)

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.