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 (%)
Apr 29, 2022	14.22	14.45	13.78	14.13	264,990	-0.13(-0.91%)
Apr 28, 2022	14.14	14.39	13.88	14.26	264,510	+0.25(+1.78%)
Apr 27, 2022	14.26	14.58	13.92	14.01	199,257	-0.39(-2.71%)
Apr 26, 2022	14.48	14.53	14.27	14.40	159,235	-0.20(-1.37%)
Apr 25, 2022	14.85	14.85	14.23	14.60	124,735	+0.19(+1.32%)
Apr 22, 2022	14.42	14.59	14.32	14.41	148,824	-0.01(-0.07%)
Apr 21, 2022	15.08	15.08	14.35	14.42	113,184	-0.35(-2.37%)
Apr 20, 2022	15.40	15.40	14.73	14.77	117,177	-0.54(-3.53%)
Apr 19, 2022	14.65	15.50	14.62	15.31	155,437	+0.65(+4.43%)
Apr 18, 2022	14.97	14.97	14.39	14.66	198,044	-0.25(-1.68%)
Apr 14, 2022	15.61	15.84	14.87	14.91	305,469	-0.64(-4.12%)
Apr 13, 2022	14.77	15.57	14.42	15.55	293,273	+0.78(+5.28%)
Apr 12, 2022	14.70	14.96	14.24	14.77	162,724	+0.39(+2.71%)
Apr 11, 2022	14.12	14.49	13.85	14.38	174,118	+0.10(+0.70%)
Apr 08, 2022	14.83	14.98	14.27	14.28	168,310	-0.60(-4.03%)
Apr 07, 2022	14.68	14.97	14.56	14.88	336,821	+0.14(+0.95%)
Apr 06, 2022	15.27	15.27	14.72	14.74	139,006	-0.60(-3.91%)
Apr 05, 2022	15.88	16.05	15.13	15.34	161,834	-0.53(-3.34%)
Apr 04, 2022	15.35	15.92	15.06	15.87	226,970	+0.65(+4.27%)

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.