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

Onespan Inc (NQ: OSPN )

13.18 +0.12 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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%)
Sep 01, 2023 12.27 12.46 12.14 12.17 174,251 -0.08(-0.65%)
Aug 31, 2023 12.33 12.46 12.18 12.25 225,325 -0.01(-0.08%)
Aug 30, 2023 11.99 12.27 11.88 12.26 213,886 +0.48(+4.07%)
Aug 29, 2023 11.60 11.84 11.34 11.78 142,634 +0.18(+1.55%)
Aug 28, 2023 11.61 11.80 11.00 11.60 107,257 +0.02(+0.17%)
Aug 25, 2023 11.45 11.65 11.29 11.58 142,270 +0.11(+0.96%)
Aug 24, 2023 11.56 11.57 11.39 11.47 363,279 -0.08(-0.69%)
Aug 23, 2023 11.41 11.64 11.34 11.55 210,424 +0.15(+1.32%)
Aug 22, 2023 11.29 11.49 11.14 11.40 114,982 +0.15(+1.33%)
Aug 21, 2023 11.24 11.41 11.13 11.25 264,235 +0.01(+0.09%)
Aug 18, 2023 11.10 11.51 10.95 11.24 306,860 -0.01(-0.09%)
Aug 17, 2023 11.37 11.41 11.11 11.25 340,740 -0.13(-1.14%)
Aug 16, 2023 11.17 11.60 11.13 11.38 288,397 +0.11(+0.98%)
Aug 15, 2023 11.38 11.65 11.23 11.27 285,703 -0.17(-1.49%)
Aug 14, 2023 10.80 11.65 10.79 11.44 355,694 +0.71(+6.57%)
Aug 11, 2023 10.65 10.91 10.65 10.73 329,511 -0.01(-0.05%)
Aug 10, 2023 9.970 11.19 9.760 10.74 1,008,133 -2.59(-19.43%)
Aug 09, 2023 13.54 13.64 13.22 13.33 176,653 -0.18(-1.33%)
Aug 08, 2023 13.41 13.71 13.27 13.51 231,466 -0.10(-0.73%)
Aug 07, 2023 13.47 13.63 13.00 13.61 144,430 +0.21(+1.57%)
Aug 04, 2023 13.31 13.74 13.23 13.40 244,481 +0.04(+0.30%)
Aug 03, 2023 13.64 13.64 12.88 13.36 126,750 -0.36(-2.62%)
Aug 02, 2023 13.88 14.38 13.54 13.72 100,279 -0.37(-2.63%)
Aug 01, 2023 13.70 14.31 13.70 14.09 143,603 +0.35(+2.55%)
Jul 31, 2023 13.68 13.97 13.57 13.74 184,911 +0.11(+0.81%)
Jul 28, 2023 14.03 14.12 13.59 13.63 165,852 -0.26(-1.87%)
Jul 27, 2023 14.25 14.31 13.85 13.89 84,899 -0.25(-1.77%)
Jul 26, 2023 13.81 14.22 13.71 14.14 91,626 +0.24(+1.73%)
Jul 25, 2023 13.74 14.06 13.74 13.90 75,768 +0.14(+1.02%)
Jul 24, 2023 13.96 14.03 13.69 13.76 60,412 -0.22(-1.57%)
Jul 21, 2023 13.96 14.30 13.87 13.98 179,215 +0.19(+1.38%)
Jul 20, 2023 13.91 14.13 13.56 13.79 132,104 -0.16(-1.15%)
Jul 19, 2023 14.24 14.43 13.93 13.95 107,907 -0.22(-1.55%)
Jul 18, 2023 14.27 14.39 13.97 14.17 132,480 -0.02(-0.14%)
Jul 17, 2023 14.05 14.28 13.95 14.19 200,608 +0.14(+1.00%)
Jul 14, 2023 14.44 14.48 14.02 14.05 103,718 -0.46(-3.17%)
Jul 13, 2023 14.25 14.56 14.25 14.51 89,120 +0.23(+1.61%)
Jul 12, 2023 14.54 14.63 14.26 14.28 114,189 +0.04(+0.28%)
Jul 11, 2023 14.39 14.39 14.06 14.24 80,599 -0.05(-0.35%)
Jul 10, 2023 13.76 14.31 13.76 14.29 97,587 +0.46(+3.33%)
Jul 07, 2023 13.81 14.11 13.81 13.83 155,044 +0.07(+0.51%)
Jul 06, 2023 14.06 14.06 13.62 13.76 170,775 -0.48(-3.37%)
Jul 05, 2023 14.88 14.88 14.19 14.24 206,503 -0.72(-4.81%)
Jul 03, 2023 14.72 15.08 14.61 14.96 128,961 +0.12(+0.81%)
Jun 30, 2023 15.00 15.18 14.70 14.84 173,241 -0.05(-0.34%)
Jun 29, 2023 14.45 14.90 14.43 14.89 165,830 +0.48(+3.33%)
Jun 28, 2023 14.25 14.72 14.09 14.41 146,460 +0.16(+1.12%)
Jun 27, 2023 14.27 14.43 14.00 14.25 217,379 +0.01(+0.07%)
Jun 26, 2023 14.78 15.11 14.20 14.24 247,304 -0.60(-4.04%)
Jun 23, 2023 14.93 15.08 14.73 14.84 987,198 -0.31(-2.05%)
Jun 22, 2023 15.22 15.36 15.06 15.15 139,565 -0.16(-1.05%)
Jun 21, 2023 15.24 15.41 14.87 15.31 151,352 -0.06(-0.39%)
Jun 20, 2023 16.61 16.69 15.34 15.37 153,471 -1.27(-7.63%)
Jun 16, 2023 17.03 17.20 16.62 16.64 1,092,768 -0.19(-1.13%)
Jun 15, 2023 16.80 17.09 16.63 16.83 275,009 +3.11(+22.67%)
May 08, 2023 13.33 13.77 13.18 13.72 382,448 +0.50(+3.78%)
May 05, 2023 11.65 13.36 10.74 13.22 560,532 +0.28(+2.16%)
May 04, 2023 13.39 13.39 12.88 12.94 269,543 -0.32(-2.41%)
May 03, 2023 14.28 14.45 13.20 13.26 211,541 -0.94(-6.62%)
May 02, 2023 14.75 14.77 14.11 14.20 235,818 -0.53(-3.60%)
May 01, 2023 14.90 15.13 14.52 14.73 281,081 -0.01(-0.07%)
Apr 28, 2023 15.57 15.57 14.70 14.74 322,996 -0.79(-5.09%)
Apr 27, 2023 16.22 16.43 15.44 15.53 215,220 -0.60(-3.72%)
Apr 26, 2023 16.32 16.32 15.83 16.13 252,975 -0.15(-0.92%)
Apr 25, 2023 16.84 16.85 16.27 16.28 191,977 -0.64(-3.78%)
Apr 24, 2023 16.98 17.09 16.80 16.92 136,313 -0.09(-0.53%)
Apr 21, 2023 16.83 17.14 16.71 17.01 279,477 +0.11(+0.65%)
Apr 20, 2023 16.75 17.11 16.53 16.90 201,400 +0.01(+0.06%)
Apr 19, 2023 17.58 17.59 16.85 16.89 221,203 -0.86(-4.85%)
Apr 18, 2023 18.05 18.37 17.60 17.75 207,647 -0.24(-1.33%)
Apr 17, 2023 18.08 18.25 17.96 17.99 118,000 -0.11(-0.61%)
Apr 14, 2023 18.38 18.61 17.97 18.10 205,280 -0.38(-2.06%)
Apr 13, 2023 18.15 18.60 18.15 18.48 212,234 +0.48(+2.67%)
Apr 12, 2023 18.18 18.53 17.97 18.00 219,501 +0.00(+0.00%)
Apr 11, 2023 18.27 18.35 17.88 18.00 192,096 -0.33(-1.80%)
Apr 10, 2023 17.47 18.45 17.36 18.33 356,655 +0.67(+3.79%)
Apr 06, 2023 17.63 17.71 17.26 17.66 95,873 +0.01(+0.06%)
Apr 05, 2023 17.96 17.96 17.10 17.65 169,463 -0.37(-2.05%)
Apr 04, 2023 17.71 18.10 17.63 18.02 149,067 +0.31(+1.75%)
Apr 03, 2023 17.48 17.87 17.15 17.71 273,282 +0.21(+1.20%)
Mar 31, 2023 16.99 17.56 16.74 17.50 399,704 +0.66(+3.92%)
Mar 30, 2023 17.14 17.25 16.68 16.84 200,608 -0.24(-1.41%)
Mar 29, 2023 17.38 17.38 16.96 17.08 144,331 -0.15(-0.87%)
Mar 28, 2023 17.58 17.64 17.20 17.23 177,877 -0.39(-2.21%)
Mar 27, 2023 17.35 17.77 17.25 17.62 191,715 +0.44(+2.56%)
Mar 24, 2023 17.54 18.13 17.05 17.18 176,443 -0.52(-2.94%)
Mar 23, 2023 17.78 18.13 17.47 17.70 233,353 +0.05(+0.28%)
Mar 22, 2023 17.31 18.02 17.05 17.65 352,619 +0.38(+2.20%)
Mar 21, 2023 17.82 17.95 17.24 17.27 229,621 -0.26(-1.48%)
Mar 20, 2023 18.14 18.32 17.23 17.53 297,724 -0.73(-4.00%)
Mar 17, 2023 18.35 18.82 17.96 18.26 2,727,038 -0.05(-0.27%)
Mar 16, 2023 17.94 18.51 17.89 18.31 412,478 +0.02(+0.11%)
Mar 15, 2023 18.55 19.15 17.88 18.29 524,095 -0.52(-2.76%)
Mar 14, 2023 17.94 18.87 17.73 18.81 578,196 +1.31(+7.49%)
Mar 13, 2023 15.99 17.73 15.96 17.50 506,098 +1.28(+7.89%)
Mar 10, 2023 16.36 16.64 15.97 16.22 211,655 -0.34(-2.05%)
Mar 09, 2023 17.62 17.65 16.53 16.56 237,223 -0.99(-5.64%)
Mar 08, 2023 17.76 17.76 17.35 17.55 175,361 -0.21(-1.18%)
Mar 07, 2023 17.81 18.02 17.60 17.76 223,517 -0.04(-0.22%)
Mar 06, 2023 19.14 19.14 17.51 17.80 407,935 -0.99(-5.27%)
Mar 03, 2023 18.54 19.05 18.13 18.79 435,134 +0.30(+1.62%)
Mar 02, 2023 16.55 19.25 16.34 18.49 1,272,625 +1.94(+11.72%)
Mar 01, 2023 14.98 16.74 14.91 16.55 842,782 +3.03(+22.41%)
Feb 28, 2023 13.10 13.92 13.10 13.52 524,718 +0.38(+2.89%)
Feb 27, 2023 13.46 13.60 13.09 13.14 144,211 -0.22(-1.65%)
Feb 24, 2023 13.43 13.59 13.08 13.36 121,969 -0.36(-2.62%)
Feb 23, 2023 13.92 14.18 13.59 13.72 130,827 -0.04(-0.29%)
Feb 22, 2023 13.63 14.17 13.47 13.76 193,149 +0.27(+2.00%)
Feb 21, 2023 13.63 13.76 13.44 13.49 166,706 -0.40(-2.88%)
Feb 17, 2023 13.87 13.98 13.56 13.89 150,805 +0.01(+0.07%)
Feb 16, 2023 14.02 14.19 13.81 13.88 85,169 -0.44(-3.07%)
Feb 15, 2023 13.71 14.34 13.65 14.32 127,755 +0.45(+3.24%)
Feb 14, 2023 13.93 14.14 13.52 13.87 158,907 -0.09(-0.64%)
Feb 13, 2023 13.64 14.12 13.64 13.96 110,590 +0.30(+2.20%)
Feb 10, 2023 13.50 14.08 13.07 13.66 80,218 -0.03(-0.22%)
Feb 09, 2023 14.56 14.64 13.64 13.69 86,078 -0.67(-4.67%)
Feb 08, 2023 14.13 14.40 14.00 14.36 149,122 +0.17(+1.20%)
Feb 07, 2023 14.01 14.31 13.81 14.19 168,252 +0.14(+1.00%)
Feb 06, 2023 14.39 14.57 14.03 14.05 82,670 -0.52(-3.57%)
Feb 03, 2023 14.17 14.74 14.17 14.57 135,240 +0.11(+0.76%)
Feb 02, 2023 14.67 14.99 14.34 14.46 155,385 +0.04(+0.28%)
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.