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 (%)
Dec 30, 2022 11.03 11.37 11.01 11.19 120,961 +0.00(+0.00%)
Dec 29, 2022 10.85 11.33 10.85 11.19 151,126 +0.48(+4.48%)
Dec 28, 2022 11.05 11.11 10.66 10.71 135,167 -0.36(-3.25%)
Dec 27, 2022 11.56 11.70 11.05 11.07 102,671 -0.46(-3.99%)
Dec 23, 2022 11.59 11.96 11.41 11.53 108,545 -0.06(-0.52%)
Dec 22, 2022 11.75 12.24 11.41 11.59 133,784 -0.24(-2.03%)
Dec 21, 2022 11.69 11.98 11.45 11.83 162,977 +0.09(+0.77%)
Dec 20, 2022 11.64 11.89 11.32 11.74 139,125 +0.09(+0.77%)
Dec 19, 2022 11.77 12.21 11.49 11.65 272,786 -0.13(-1.10%)
Dec 16, 2022 11.73 12.03 11.62 11.78 604,108 -0.05(-0.42%)
Dec 15, 2022 12.23 12.23 11.67 11.83 174,824 -0.63(-5.06%)
Dec 14, 2022 12.22 12.66 12.19 12.46 166,438 +0.11(+0.89%)
Dec 13, 2022 12.55 12.77 11.71 12.35 168,323 +0.20(+1.65%)
Dec 12, 2022 12.33 12.43 12.13 12.15 133,741 -0.22(-1.78%)
Dec 09, 2022 11.93 12.50 11.80 12.37 188,256 +0.40(+3.34%)
Dec 08, 2022 12.01 12.21 11.78 11.97 146,545 +0.03(+0.25%)
Dec 07, 2022 12.55 12.60 11.86 11.94 157,903 -0.67(-5.31%)
Dec 06, 2022 12.81 12.87 12.56 12.61 113,046 -0.24(-1.87%)
Dec 05, 2022 13.15 13.38 12.81 12.85 145,921 -0.44(-3.31%)
Dec 02, 2022 13.17 13.54 13.13 13.29 160,062 -0.17(-1.26%)
Dec 01, 2022 12.67 13.55 12.67 13.46 296,600 +0.89(+7.08%)
Nov 30, 2022 12.60 12.79 12.16 12.57 460,923 -0.06(-0.48%)
Nov 29, 2022 13.05 13.05 12.62 12.63 115,357 -0.34(-2.62%)
Nov 28, 2022 13.29 13.42 12.94 12.97 149,086 -0.35(-2.63%)
Nov 25, 2022 13.37 13.39 13.09 13.32 53,131 -0.05(-0.37%)
Nov 23, 2022 12.69 13.42 12.62 13.37 205,668 +0.52(+4.05%)
Nov 22, 2022 13.62 13.65 12.80 12.85 199,896 -0.66(-4.89%)
Nov 21, 2022 13.82 13.82 13.34 13.51 229,194 -0.31(-2.24%)
Nov 18, 2022 13.99 14.00 13.47 13.82 289,606 +0.14(+1.02%)
Nov 17, 2022 13.46 13.81 13.23 13.68 256,082 -0.04(-0.29%)
Nov 16, 2022 14.09 14.22 13.54 13.72 316,486 -0.31(-2.21%)
Nov 15, 2022 13.79 14.13 13.24 14.03 287,078 +0.48(+3.54%)
Nov 14, 2022 13.71 13.81 13.27 13.55 372,026 -0.20(-1.45%)
Nov 11, 2022 14.12 14.90 13.64 13.75 1,511,894 -0.37(-2.62%)
Nov 10, 2022 13.85 14.15 13.23 14.12 386,232 +0.86(+6.49%)
Nov 09, 2022 13.16 13.46 13.07 13.26 431,128 -0.12(-0.90%)
Nov 08, 2022 12.52 13.56 12.52 13.38 510,425 +0.91(+7.30%)
Nov 07, 2022 11.74 12.51 11.69 12.47 308,906 +0.82(+7.04%)
Nov 04, 2022 11.98 11.98 11.25 11.65 374,903 -0.20(-1.69%)
Nov 03, 2022 11.52 12.07 11.35 11.85 369,064 +0.22(+1.89%)
Nov 02, 2022 11.24 11.63 676,728 +1.23(+11.83%)
Nov 01, 2022 11.10 11.10 10.38 10.40 201,385 -0.59(-5.37%)
Oct 31, 2022 10.77 11.21 10.65 10.99 347,220 +0.17(+1.57%)
Oct 28, 2022 10.83 11.02 10.34 10.82 307,432 +0.01(+0.09%)
Oct 27, 2022 10.78 11.16 10.78 10.81 187,838 +0.02(+0.19%)
Oct 26, 2022 10.56 11.07 10.56 10.79 195,236 +0.14(+1.31%)
Oct 25, 2022 10.35 10.78 10.35 10.65 189,036 +0.39(+3.80%)
Oct 24, 2022 10.16 10.28 9.810 10.26 175,808 +0.15(+1.48%)
Oct 21, 2022 9.960 10.13 9.560 10.11 298,534 +0.16(+1.61%)
Oct 20, 2022 9.300 10.33 9.300 9.950 336,078 +0.61(+6.53%)
Oct 19, 2022 9.360 9.520 9.230 9.340 219,983 +0.01(+0.11%)
Oct 18, 2022 9.330 9.540 9.000 9.330 342,162 +0.20(+2.19%)
Oct 17, 2022 8.870 9.280 8.870 9.130 305,314 +0.44(+5.06%)
Oct 14, 2022 8.820 8.820 8.530 8.690 231,593 -0.05(-0.57%)
Oct 13, 2022 8.410 8.770 8.250 8.740 230,499 +0.23(+2.70%)
Oct 12, 2022 8.470 8.555 8.320 8.510 141,456 +0.06(+0.71%)
Oct 11, 2022 8.300 8.480 8.150 8.450 263,005 +0.09(+1.08%)
Oct 10, 2022 8.660 8.680 8.360 8.360 159,320 -0.30(-3.46%)
Oct 07, 2022 8.850 8.940 8.420 8.660 186,772 -0.28(-3.13%)
Oct 06, 2022 9.080 9.160 8.890 8.940 119,178 -0.15(-1.65%)
Oct 05, 2022 8.900 9.170 8.900 9.090 144,782 -0.06(-0.66%)
Oct 04, 2022 8.970 9.330 8.970 9.150 213,743 +0.28(+3.16%)
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.