Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onespan Inc (NQ: OSPN )

13.00 +0.44 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2023 7.890 7.890 7.720 7.780 245,635 -0.12(-1.52%)
Oct 31, 2023 7.860 8.000 7.800 7.900 184,780 +0.09(+1.15%)
Oct 30, 2023 7.770 7.880 7.640 7.810 248,403 +0.10(+1.30%)
Oct 27, 2023 7.880 7.980 7.680 7.710 237,780 -0.14(-1.78%)
Oct 26, 2023 8.190 8.190 7.780 7.850 285,581 -0.34(-4.15%)
Oct 25, 2023 8.750 8.770 8.130 8.190 201,304 -0.63(-7.14%)
Oct 24, 2023 9.120 9.250 8.770 8.820 171,187 -0.17(-1.89%)
Oct 23, 2023 8.980 9.140 8.925 8.990 198,649 -0.03(-0.33%)
Oct 20, 2023 9.150 9.190 8.870 9.020 208,981 -0.11(-1.20%)
Oct 19, 2023 9.340 9.490 9.090 9.130 156,189 -0.24(-2.56%)
Oct 18, 2023 9.560 9.690 9.340 9.370 135,941 -0.25(-2.60%)
Oct 17, 2023 9.330 9.770 9.330 9.620 302,766 +0.20(+2.12%)
Oct 16, 2023 9.100 9.460 9.040 9.420 400,676 +0.39(+4.32%)
Oct 13, 2023 9.590 9.650 9.000 9.030 329,459 -0.61(-6.33%)
Oct 12, 2023 10.08 10.16 9.550 9.640 347,872 -0.42(-4.17%)
Oct 11, 2023 10.38 10.43 10.04 10.06 274,449 -0.28(-2.71%)
Oct 10, 2023 10.47 10.53 10.27 10.34 377,332 -0.08(-0.77%)
Oct 09, 2023 10.61 10.61 10.34 10.42 426,289 -0.22(-2.07%)
Oct 06, 2023 10.46 10.73 10.34 10.64 460,666 +0.16(+1.53%)
Oct 05, 2023 10.78 10.85 10.43 10.48 470,996 -0.31(-2.87%)
Oct 04, 2023 10.87 10.93 10.70 10.79 445,475 -0.06(-0.55%)
Oct 03, 2023 10.86 11.05 10.84 10.85 429,487 -0.04(-0.37%)
Oct 02, 2023 10.72 10.92 10.67 10.89 361,007 +0.14(+1.30%)
Sep 29, 2023 10.97 11.00 10.72 10.75 315,529 -0.09(-0.83%)
Sep 28, 2023 10.73 10.88 10.67 10.84 337,663 +0.10(+0.93%)
Sep 27, 2023 10.73 10.92 10.72 10.74 209,779 +0.07(+0.66%)
Sep 26, 2023 11.03 11.10 10.65 10.67 317,035 -0.41(-3.70%)
Sep 25, 2023 11.03 11.13 11.05 11.08 184,345 -0.01(-0.09%)
Sep 22, 2023 11.10 11.23 11.07 11.09 244,823 +0.01(+0.09%)
Sep 21, 2023 11.16 11.32 11.05 11.08 336,054 -0.17(-1.51%)
Sep 20, 2023 11.30 11.43 11.24 11.25 120,194 -0.01(-0.09%)
Sep 19, 2023 11.27 11.43 11.21 11.26 205,535 -0.03(-0.27%)
Sep 18, 2023 11.37 11.42 11.24 11.29 158,989 -0.11(-0.96%)
Sep 15, 2023 11.45 11.50 11.28 11.40 763,987 -0.15(-1.30%)
Sep 14, 2023 11.49 11.64 11.39 11.55 248,063 +0.19(+1.67%)
Sep 13, 2023 11.39 11.47 11.32 11.36 269,463 -0.04(-0.35%)
Sep 12, 2023 11.44 11.53 11.39 11.40 223,252 -0.07(-0.61%)
Sep 11, 2023 11.57 11.87 11.44 11.47 258,999 -0.04(-0.35%)
Sep 08, 2023 11.59 11.65 11.45 11.51 170,578 -0.03(-0.26%)
Sep 07, 2023 11.67 11.80 11.51 11.54 277,147 -0.17(-1.45%)
Sep 06, 2023 12.12 12.26 11.59 11.71 263,527 -0.39(-3.22%)
Sep 05, 2023 12.00 12.18 11.80 12.10 245,971 -0.07(-0.58%)
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.