Indicators

Onespan Inc (NQ: OSPN )

13.17 +0.17 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.91	20.47	19.80	20.32	414,200	+0.34(+1.70%)
May 28, 2020	20.22	20.90	19.89	19.98	395,054	-0.24(-1.19%)
May 27, 2020	20.00	20.74	19.32	20.22	455,179	+0.11(+0.55%)
May 26, 2020	19.74	20.15	19.39	20.11	534,295	+0.62(+3.18%)
May 22, 2020	18.71	19.59	18.70	19.49	293,700	+0.92(+4.95%)
May 21, 2020	18.28	18.63	18.07	18.57	213,137	+0.34(+1.87%)
May 20, 2020	18.35	18.71	17.99	18.23	218,008	+0.07(+0.39%)
May 19, 2020	18.50	18.86	18.11	18.16	236,532	-0.06(-0.33%)
May 18, 2020	18.35	19.00	17.93	18.22	312,346	+0.33(+1.84%)
May 15, 2020	17.21	18.04	17.13	17.89	277,600	+0.73(+4.25%)
May 14, 2020	17.08	17.33	16.61	17.16	219,924	-0.28(-1.61%)
May 13, 2020	18.67	18.95	17.22	17.44	180,015	-1.19(-6.39%)
May 12, 2020	19.04	19.27	18.59	18.63	532,154	-0.33(-1.74%)
May 11, 2020	19.33	19.33	18.64	18.96	374,576	-0.53(-2.72%)
May 08, 2020	19.36	19.88	19.02	19.49	918,800	+0.29(+1.51%)
May 07, 2020	19.23	19.95	18.98	19.20	467,026	+0.15(+0.79%)
May 06, 2020	17.94	19.69	17.80	19.05	429,104	+2.59(+15.74%)
May 05, 2020	16.39	16.80	16.17	16.46	249,126	+0.26(+1.60%)
May 04, 2020	15.87	16.47	15.65	16.20	180,050	+0.28(+1.76%)

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.