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 28, 2021	26.30	26.48	25.28	26.15	79,794	+0.11(+0.42%)
May 27, 2021	26.12	26.37	25.33	26.04	246,775	-0.03(-0.12%)
May 26, 2021	25.94	26.39	25.94	26.07	95,495	+0.28(+1.09%)
May 25, 2021	25.80	26.24	25.70	25.79	128,612	+0.06(+0.23%)
May 24, 2021	25.37	26.00	25.37	25.73	112,245	+0.55(+2.18%)
May 21, 2021	25.48	25.64	25.00	25.18	137,022	+0.05(+0.20%)
May 20, 2021	24.56	25.44	24.56	25.13	158,882	+0.62(+2.53%)
May 19, 2021	24.80	25.25	23.65	24.51	177,107	-0.85(-3.35%)
May 18, 2021	25.04	25.74	25.00	25.36	122,424	+0.50(+1.99%)
May 17, 2021	25.27	25.50	24.77	24.86	184,026	-0.46(-1.84%)
May 14, 2021	24.94	25.34	24.48	25.33	148,331	+0.85(+3.47%)
May 13, 2021	24.60	24.94	24.09	24.48	237,833	+0.15(+0.62%)
May 12, 2021	24.42	24.79	24.07	24.33	171,508	-0.53(-2.13%)
May 11, 2021	24.04	25.14	23.54	24.86	122,021	+0.12(+0.49%)
May 10, 2021	25.60	26.06	24.50	24.74	170,041	-0.94(-3.66%)
May 07, 2021	25.99	26.32	24.87	25.68	103,769	+0.15(+0.59%)
May 06, 2021	25.43	25.74	24.88	25.53	222,244	-0.11(-0.43%)
May 05, 2021	25.19	26.64	24.36	25.64	271,195	+0.50(+1.99%)
May 04, 2021	25.35	26.17	24.81	25.14	258,721	-1.18(-4.47%)

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.