17.19
price up icon1.30%   0.22
after-market 시간 외 거래: 17.19
loading

Onespan Inc 주식 (OSPN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $17.20 $16.85 $0.35 417,809.0 +1.30%
2025-07-01 $17.00 $16.46 $0.54 400,425.0 +1.68%
2025-06-30 $16.91 $16.55 $0.355 399,255.0 -0.71%
2025-06-27 $16.90 $16.50 $0.40 1,508,341.0 +0.30%
2025-06-26 $16.82 $15.74 $1.08 688,666.0 +3.46%
2025-06-25 $16.24 $15.86 $0.385 436,813.0 +2.40%
2025-06-24 $15.92 $15.63 $0.2899 240,737.0 +1.87%
2025-06-23 $15.53 $15.12 $0.41 238,358.0 +1.50%
2025-06-20 $15.60 $15.14 $0.46 1,172,500.0 -0.84%
2025-06-18 $15.76 $15.39 $0.37 339,118.0 -1.97%
2025-06-17 $15.90 $15.55 $0.35 301,083.0 -0.57%
2025-06-16 $15.88 $15.46 $0.42 502,060.0 +2.19%
2025-06-13 $16.56 $15.46 $1.10 324,346.0 -4.68%
2025-06-12 $16.48 $16.14 $0.345 364,587.0 -1.52%
2025-06-11 $16.70 $16.39 $0.315 344,123.0 -0.48%
2025-06-10 $16.83 $16.50 $0.3255 275,325.0 -1.01%
2025-06-09 $16.83 $16.55 $0.28 350,855.0 +0.12%
2025-06-06 $16.75 $16.33 $0.42 360,553.0 +1.83%
2025-06-05 $16.62 $15.92 $0.697 284,916.0 +2.75%
2025-06-04 $16.14 $15.91 $0.23 338,414.0 +0.00%
2025-06-03 $16.10 $15.67 $0.43 375,179.0 +1.59%

Onespan Inc 주식 (OSPN) 연도별 가격 이력

이 심층 분석에서는 Onespan Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onespan Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Onespan Inc 주식 (OSPN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $17.20 $16.46 $0.74 1,236,043.0 +3.00%
2025-06 $16.91 $15.12 $1.79 9,246,858.0 +4.77%
2025-05 $16.73 $14.54 $2.18 9,423,677.0 +7.13%
2025-04 $15.81 $12.78 $3.03 6,388,002.0 -2.49%
2025-03 $16.84 $14.92 $1.92 8,311,403.0 -4.93%
2025-02 $20.36 $14.55 $5.81 8,120,966.0 -16.63%
2025-01 $20.16 $18.01 $2.15 6,989,756.0 +3.78%

Onespan Inc 주식 (OSPN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $19.58 $17.52 $2.06 7,946,354.0 +3.53%
2024-11 $18.70 $15.98 $2.72 7,409,297.0 +8.63%
2024-10 $17.73 $14.28 $3.45 6,913,992.0 +0.06%
2024-09 $16.68 $14.60 $2.08 8,181,201.0 +3.41%
2024-08 $16.41 $12.85 $3.56 8,066,973.0 +8.92%
2024-07 $15.19 $12.35 $2.84 7,485,044.0 +15.44%
2024-06 $13.91 $12.28 $1.63 7,783,728.0 -2.66%
2024-05 $14.24 $10.74 $3.50 11,656,918.0 +21.72%
2024-04 $12.28 $9.68 $2.60 5,539,047.0 -6.96%
2024-03 $12.40 $9.22 $3.18 14,853,564.0 +21.02%
2024-02 $10.90 $9.30 $1.60 4,431,299.0 -6.34%
2024-01 $11.22 $9.25 $1.97 6,190,467.0 -4.29%

Onespan Inc 주식 (OSPN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $11.77 $9.36 $2.41 20,765,244.0 +6.88%
2023-11 $10.65 $7.72 $2.93 9,205,905.0 +26.96%
2023-10 $11.05 $7.64 $3.41 6,654,948.0 -26.51%
2023-09 $12.46 $10.65 $1.81 5,314,288.0 -12.24%
2023-08 $14.38 $9.76 $4.62 5,866,331.0 -10.84%
2023-07 $15.08 $13.56 $1.52 2,562,249.0 -7.41%
2023-06 $17.20 $14.00 $3.20 5,892,345.0 -1.98%
2023-05 $15.35 $10.74 $4.61 6,884,208.0 +2.71%
2023-04 $18.61 $14.70 $3.91 4,014,740.0 -15.77%
2023-03 $19.25 $14.91 $4.34 10,958,159.0 +29.44%
2023-02 $14.99 $13.07 $1.92 2,979,316.0 -2.10%
2023-01 $14.18 $11.23 $2.95 3,937,641.0 +23.41%
software_infrastructure XYZ
$69.22
price up icon 1.39%
software_infrastructure ZS
$309.33
price up icon 0.65%
software_infrastructure NET
$185.64
price up icon 0.37%
$151.77
price down icon 2.67%
$102.21
price down icon 0.21%
$523.11
price up icon 0.25%
자본화:     |  볼륨(24시간):