Skip to main content

Onespan Inc (NQ: OSPN )

9.610 +0.140 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.680 9.805 9.500 9.610 269,479 +0.14(+1.48%)
Feb 28, 2024 9.570 9.590 9.420 9.470 243,297 -0.23(-2.37%)
Feb 27, 2024 9.700 9.760 9.550 9.700 234,053 +0.11(+1.15%)
Feb 26, 2024 9.460 9.630 9.450 9.590 221,314 +0.13(+1.37%)
Feb 23, 2024 9.380 9.555 9.300 9.460 284,554 -0.02(-0.21%)
Feb 22, 2024 9.660 9.680 9.430 9.480 255,621 -0.04(-0.42%)
Feb 21, 2024 9.550 9.570 9.395 9.520 270,537 -0.20(-2.06%)
Feb 20, 2024 9.850 9.865 9.680 9.720 201,201 -0.30(-2.99%)
Feb 16, 2024 10.38 10.38 10.02 10.02 202,329 -0.45(-4.30%)
Feb 15, 2024 10.05 10.48 9.945 10.47 280,172 +0.48(+4.80%)
Feb 14, 2024 9.710 10.37 9.570 9.990 203,119 +0.46(+4.83%)
Feb 13, 2024 10.42 10.42 9.450 9.530 270,473 -1.16(-10.85%)
Feb 12, 2024 10.59 10.90 10.59 10.69 190,805 +0.10(+0.94%)
Feb 09, 2024 10.42 10.61 10.29 10.59 203,519 +0.31(+3.02%)
Feb 08, 2024 10.23 10.44 10.10 10.28 213,357 +0.25(+2.49%)
Feb 07, 2024 10.19 10.19 9.880 10.03 166,514 -0.09(-0.89%)
Feb 06, 2024 9.690 10.12 9.690 10.12 188,423 +0.41(+4.22%)
Feb 05, 2024 9.890 9.890 9.650 9.710 192,292 -0.27(-2.71%)
Feb 02, 2024 10.35 10.38 9.924 9.980 139,345 -0.49(-4.68%)
Feb 01, 2024 10.33 10.56 10.31 10.47 201,497 +0.21(+2.05%)
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%)
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.