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

Onespan Inc (NQ: OSPN )

12.39 +1.44 (+13.15%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2024 10.74 10.79 10.24 10.26 279,632 -0.50(-4.65%)
Jan 30, 2024 11.06 11.06 10.59 10.76 477,106 -0.34(-3.06%)
Jan 29, 2024 10.81 11.22 10.72 11.10 245,375 +0.34(+3.16%)
Jan 26, 2024 10.64 10.88 10.64 10.76 202,945 +0.03(+0.28%)
Jan 25, 2024 10.59 10.73 10.45 10.73 233,192 +0.30(+2.88%)
Jan 24, 2024 10.78 10.88 10.39 10.43 165,036 -0.13(-1.23%)
Jan 23, 2024 10.67 10.67 10.02 10.56 176,262 -0.03(-0.28%)
Jan 22, 2024 10.57 10.73 10.48 10.59 284,823 +0.18(+1.73%)
Jan 19, 2024 10.30 10.44 10.10 10.41 308,676 +0.21(+2.06%)
Jan 18, 2024 10.07 10.21 9.950 10.20 198,924 +0.16(+1.59%)
Jan 17, 2024 10.06 10.14 9.920 10.04 220,591 -0.22(-2.14%)
Jan 16, 2024 10.27 10.40 10.09 10.26 386,841 -0.14(-1.35%)
Jan 12, 2024 10.31 10.60 10.31 10.40 257,033 +0.23(+2.26%)
Jan 11, 2024 10.01 10.19 9.760 10.17 321,764 +0.15(+1.50%)
Jan 10, 2024 9.690 10.03 9.690 10.02 218,870 +0.34(+3.51%)
Jan 09, 2024 9.560 9.755 9.250 9.680 333,505 -0.08(-0.82%)
Jan 08, 2024 9.520 9.770 9.342 9.760 393,793 +0.23(+2.41%)
Jan 05, 2024 9.890 9.890 9.350 9.530 478,641 -0.12(-1.24%)
Jan 04, 2024 10.31 10.38 9.640 9.650 342,153 -0.68(-6.58%)
Jan 03, 2024 10.52 10.62 10.31 10.33 350,737 -0.24(-2.27%)
Jan 02, 2024 10.61 10.88 10.27 10.57 395,416 -0.15(-1.40%)
Dec 29, 2023 10.86 10.86 10.59 10.72 255,725 -0.08(-0.74%)
Dec 28, 2023 10.79 10.86 10.65 10.80 228,796 -0.06(-0.55%)
Dec 27, 2023 11.10 11.10 10.76 10.86 249,608 -0.23(-2.07%)
Dec 26, 2023 11.24 11.43 11.04 11.09 306,607 -0.18(-1.60%)
Dec 22, 2023 11.23 11.39 11.11 11.27 812,898 +0.04(+0.36%)
Dec 21, 2023 11.18 11.25 11.00 11.23 258,455 +0.19(+1.72%)
Dec 20, 2023 11.71 11.71 10.98 11.04 715,512 -0.73(-6.20%)
Dec 19, 2023 11.52 11.77 11.30 11.77 683,215 +0.32(+2.79%)
Dec 18, 2023 11.17 11.75 11.08 11.45 1,177,976 +0.45(+4.09%)
Dec 15, 2023 10.31 11.03 10.19 11.00 8,348,857 +0.81(+7.95%)
Dec 14, 2023 10.22 10.53 9.910 10.19 759,982 +0.13(+1.29%)
Dec 13, 2023 9.640 10.07 9.415 10.06 573,063 +0.41(+4.25%)
Dec 12, 2023 10.42 10.42 9.360 9.650 1,008,780 -0.85(-8.10%)
Dec 11, 2023 10.15 10.52 9.992 10.50 905,165 +0.35(+3.45%)
Dec 08, 2023 9.870 10.18 9.800 10.15 908,173 +0.31(+3.15%)
Dec 07, 2023 9.800 9.860 9.600 9.840 585,219 +0.09(+0.92%)
Dec 06, 2023 10.08 10.11 9.720 9.750 706,830 -0.25(-2.50%)
Dec 05, 2023 10.08 10.10 9.760 10.00 553,249 -0.05(-0.50%)
Dec 04, 2023 10.00 10.12 9.730 10.05 1,261,247 -0.19(-1.86%)
Dec 01, 2023 10.00 10.36 9.950 10.24 546,615 +0.21(+2.09%)
Nov 30, 2023 10.00 10.27 9.970 10.03 703,047 -0.04(-0.40%)
Nov 29, 2023 10.03 10.10 9.950 10.07 547,303 +0.13(+1.31%)
Nov 28, 2023 10.03 10.13 9.930 9.940 400,555 -0.13(-1.29%)
Nov 27, 2023 10.10 10.30 10.06 10.07 318,900 -0.12(-1.18%)
Nov 24, 2023 10.03 10.19 10.03 10.19 172,704 +0.16(+1.60%)
Nov 22, 2023 10.14 10.19 10.02 10.03 299,444 +0.00(+0.00%)
Nov 21, 2023 10.06 10.20 9.970 10.03 409,427 -0.12(-1.18%)
Nov 20, 2023 10.10 10.21 10.04 10.15 227,278 +0.09(+0.89%)
Nov 17, 2023 10.33 10.33 9.975 10.06 670,643 -0.18(-1.76%)
Nov 16, 2023 10.16 10.29 10.12 10.24 238,094 -0.06(-0.58%)
Nov 15, 2023 10.51 10.65 10.19 10.30 429,485 -0.19(-1.81%)
Nov 14, 2023 10.25 10.54 10.06 10.49 696,459 +0.52(+5.22%)
Nov 13, 2023 10.31 10.45 9.850 9.970 814,828 +0.45(+4.73%)
Nov 10, 2023 9.230 9.780 9.050 9.520 1,093,456 +0.26(+2.81%)
Nov 09, 2023 9.310 10.38 9.080 9.260 568,102 +0.80(+9.46%)
Nov 08, 2023 8.500 8.500 8.255 8.460 237,601 +0.02(+0.24%)
Nov 07, 2023 8.480 8.590 8.352 8.440 254,514 +0.02(+0.24%)
Nov 06, 2023 8.430 8.430 8.060 8.420 351,452 +0.01(+0.12%)
Nov 03, 2023 8.290 8.550 8.290 8.410 242,230 +0.27(+3.32%)
Nov 02, 2023 7.940 8.200 7.930 8.140 290,362 +0.36(+4.63%)
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.