Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Onespan Inc
(NQ:
OSPN
)
12.88
-0.19 (-1.42%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 03, 2024
13.35
13.40
12.89
13.07
307,399
-0.10(-0.76%)
May 31, 2024
13.00
13.20
12.73
13.17
447,558
+0.17(+1.31%)
May 30, 2024
12.97
13.23
12.90
13.00
304,297
-0.05(-0.38%)
May 29, 2024
12.80
13.47
12.73
13.05
558,892
+0.16(+1.24%)
May 28, 2024
13.19
13.19
12.80
12.89
348,325
-0.11(-0.85%)
May 24, 2024
12.80
13.16
12.64
13.00
349,560
+0.44(+3.50%)
May 23, 2024
12.71
12.71
12.43
12.56
331,782
-0.04(-0.32%)
May 22, 2024
12.67
12.85
12.56
12.60
250,975
-0.13(-1.02%)
May 21, 2024
12.60
12.80
12.37
12.73
371,598
+0.07(+0.55%)
May 20, 2024
13.23
13.25
12.58
12.66
395,552
-0.52(-3.91%)
May 17, 2024
13.43
13.69
12.84
13.18
605,718
+0.12(+0.96%)
May 16, 2024
12.97
13.78
12.63
13.05
1,463,029
+0.05(+0.38%)
May 15, 2024
12.88
13.02
12.55
13.00
694,677
+0.46(+3.67%)
May 14, 2024
12.21
12.59
12.13
12.54
380,353
+0.54(+4.50%)
May 13, 2024
12.03
12.22
11.94
12.00
456,651
-0.01(-0.08%)
May 10, 2024
12.52
12.60
11.99
12.01
789,606
-0.46(-3.69%)
May 09, 2024
12.31
12.62
12.16
12.47
410,039
+0.25(+2.05%)
May 08, 2024
11.70
12.40
11.70
12.22
550,371
+0.13(+1.08%)
May 07, 2024
12.42
12.43
12.05
12.09
452,599
-0.26(-2.11%)
May 06, 2024
12.53
12.88
12.25
12.35
477,264
-0.04(-0.32%)
May 03, 2024
13.88
14.24
11.77
12.39
1,797,452
+1.44(+13.15%)
May 02, 2024
11.08
11.14
10.74
10.95
223,752
+0.03(+0.27%)
May 01, 2024
10.80
11.29
10.76
10.92
174,955
+0.10(+0.92%)
Apr 30, 2024
10.70
10.86
10.51
10.82
387,543
-0.08(-0.73%)
Apr 29, 2024
10.96
11.30
10.83
10.90
197,984
+0.11(+1.02%)
Apr 26, 2024
11.08
11.10
10.72
10.79
182,183
-0.16(-1.46%)
Apr 25, 2024
10.66
10.98
10.50
10.95
208,027
-0.04(-0.36%)
Apr 24, 2024
10.63
11.01
10.63
10.99
260,202
+0.28(+2.61%)
Apr 23, 2024
10.53
10.79
10.53
10.71
167,181
+0.20(+1.90%)
Apr 22, 2024
10.30
10.63
10.14
10.51
262,857
+0.50(+5.00%)
Apr 19, 2024
9.880
10.08
9.680
10.01
336,791
+0.09(+0.91%)
Apr 18, 2024
9.940
10.13
9.820
9.920
253,679
+0.06(+0.61%)
Apr 17, 2024
10.03
10.17
9.840
9.860
236,993
-0.04(-0.40%)
Apr 16, 2024
9.800
9.990
9.780
9.900
286,554
-0.09(-0.90%)
Apr 15, 2024
10.07
10.07
9.800
9.990
286,282
-0.03(-0.30%)
Apr 12, 2024
10.21
10.31
9.960
10.02
182,482
-0.37(-3.56%)
Apr 11, 2024
10.41
10.70
10.11
10.39
248,715
+0.08(+0.78%)
Apr 10, 2024
10.63
10.97
10.13
10.31
234,796
-0.72(-6.53%)
Apr 09, 2024
11.23
11.31
10.84
11.03
259,053
-0.14(-1.25%)
Apr 08, 2024
11.54
11.54
11.15
11.17
202,655
-0.24(-2.10%)
Apr 05, 2024
11.33
11.55
11.21
11.41
169,450
+0.04(+0.35%)
Apr 04, 2024
12.09
12.28
11.36
11.37
288,680
-0.50(-4.21%)
Apr 03, 2024
11.50
11.88
11.50
11.87
339,167
+0.18(+1.54%)
Apr 02, 2024
11.02
11.72
10.96
11.69
407,821
-0.02(-0.17%)
Apr 01, 2024
11.63
11.75
11.53
11.71
337,136
+0.08(+0.69%)
Mar 28, 2024
11.68
11.57
11.57
11.63
314,913
-0.09(-0.77%)
Mar 27, 2024
11.70
11.75
11.58
11.72
201,138
+0.17(+1.47%)
Mar 26, 2024
11.55
11.77
11.38
11.55
365,901
+0.12(+1.05%)
Mar 25, 2024
11.21
11.55
11.13
11.43
283,234
+0.21(+1.87%)
Mar 22, 2024
11.10
11.25
10.98
11.22
239,895
+0.15(+1.36%)
Mar 21, 2024
11.20
11.30
11.03
11.07
297,873
-0.01(-0.09%)
Mar 20, 2024
10.59
11.14
10.53
11.08
311,545
+0.42(+3.94%)
Mar 19, 2024
10.17
10.71
10.16
10.66
379,920
+0.47(+4.61%)
Mar 18, 2024
10.36
10.50
10.19
10.19
353,462
-0.13(-1.26%)
Mar 15, 2024
9.590
10.37
9.590
10.32
3,861,796
+0.66(+6.83%)
Mar 14, 2024
9.730
9.830
9.480
9.660
622,524
-0.18(-1.83%)
Mar 13, 2024
9.950
10.13
9.655
9.840
653,836
-0.17(-1.70%)
Mar 12, 2024
9.680
10.06
9.530
10.01
742,520
+0.42(+4.38%)
Mar 11, 2024
10.58
10.80
9.220
9.590
1,068,410
-1.41(-12.82%)
Mar 08, 2024
11.93
11.93
10.68
11.00
788,145
-0.79(-6.70%)
Mar 07, 2024
12.00
12.40
11.04
11.79
2,986,849
+2.21(+23.07%)
Mar 06, 2024
9.620
9.670
9.270
9.580
387,639
+0.11(+1.16%)
Mar 05, 2024
9.560
9.810
9.255
9.470
454,331
-0.27(-2.77%)
Mar 04, 2024
9.980
10.09
9.650
9.740
339,999
-0.18(-1.81%)
Mar 01, 2024
9.640
10.00
9.470
9.920
229,477
+0.31(+3.23%)
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%)
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%)
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
.