OneSpan Inc. Common Stockのデータ

OneSpan Inc. Common Stockの基本情報

名前 OneSpan Inc. Common Stock
ティッカー OSPN
国 United States
上場年 nan
セクター Technology

OneSpan Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.95 25.2 25.9 25.81 163000.0 25.81
2021-02-12 25.8 25.19 25.42 25.72 135200.0 25.72
2021-02-11 25.87 24.77 25.87 25.43 181000.0 25.43
2021-02-10 25.89 25.02 25.84 25.63 156300.0 25.63
2021-02-09 25.59 24.53 24.53 25.59 349400.0 25.59
2021-02-08 25.34 23.99 25.25 24.63 319600.0 24.63
2021-02-05 25.07 24.02 24.11 24.97 423500.0 24.97
2021-02-04 24.84 23.57 24.19 23.99 468300.0 23.99
2021-02-03 24.84 23.95 24.76 24.03 181000.0 24.03
2021-02-02 24.73 23.52 23.71 24.61 231200.0 24.61
2021-02-01 23.89 23.12 23.62 23.37 316100.0 23.37
2021-01-29 23.95 22.91 23.93 23.32 270700.0 23.32
2021-01-28 24.17 22.9 23.68 23.96 210700.0 23.96
2021-01-27 23.99 23.03 23.69 23.65 198400.0 23.65
2021-01-26 24.37 23.24 24.37 23.98 325100.0 23.98
2021-01-25 25.15 23.64 24.72 24.31 270100.0 24.31
2021-01-22 24.66 23.89 24.11 24.64 177900.0 24.64
2021-01-21 24.94 24.01 24.94 24.42 221900.0 24.42
2021-01-20 24.93 24.0 24.61 24.8 312900.0 24.8
2021-01-19 24.38 22.99 23.23 24.29 282600.0 24.29
2021-01-15 23.28 22.57 23.04 22.92 382100.0 22.92
2021-01-14 23.48 21.93 21.93 23.18 248300.0 23.18
2021-01-13 22.69 21.76 22.65 21.89 275900.0 21.89
2021-01-12 22.85 21.93 22.44 22.71 261100.0 22.71
2021-01-11 23.43 22.13 23.43 22.33 193100.0 22.33
2021-01-08 24.19 23.33 23.87 23.53 318700.0 23.53
2021-01-07 23.86 22.89 23.18 23.72 292800.0 23.72
2021-01-06 23.69 21.46 22.21 23.08 543900.0 23.08
2021-01-05 22.38 21.48 21.48 22.3 221800.0 22.3
2021-01-04 21.56 20.5 20.88 21.43 413200.0 21.43
2020-12-31 20.96 20.28 20.6 20.68 128100.0 20.68
2020-12-30 21.09 20.3 20.83 20.64 238300.0 20.64
2020-12-29 21.32 20.25 21.07 20.8 188000.0 20.8
2020-12-28 21.51 20.89 21.48 20.92 144200.0 20.92
2020-12-24 21.77 21.0 21.6 21.3 80000.0 21.3
2020-12-23 22.35 21.39 22.3 21.5 176000.0 21.5
2020-12-22 22.27 21.42 21.42 22.2 219300.0 22.2
2020-12-21 21.78 20.83 21.67 21.51 276200.0 21.51
2020-12-18 21.74 20.0 20.81 21.7 835800.0 21.7
2020-12-17 21.03 20.34 20.58 20.65 245700.0 20.65
2020-12-16 21.19 19.97 20.88 20.35 223100.0 20.35
2020-12-15 20.8 19.9 20.41 20.79 419200.0 20.79
2020-12-14 20.69 19.93 20.48 20.36 256300.0 20.36
2020-12-11 20.82 20.27 20.55 20.45 132600.0 20.45
2020-12-10 20.81 19.62 19.9 20.65 105800.0 20.65
2020-12-09 20.98 19.7 20.94 19.99 181100.0 19.99
2020-12-08 21.7 20.98 21.61 21.01 259100.0 21.01
2020-12-07 21.77 21.0 21.49 21.36 155600.0 21.36
2020-12-04 21.45 20.9 21.05 21.41 124500.0 21.41
2020-12-03 21.13 20.45 20.45 21.06 150600.0 21.06
2020-12-02 20.39 19.74 20.02 20.31 131900.0 20.31
2020-12-01 20.41 19.82 20.12 20.21 311200.0 20.21
2020-11-30 20.6 19.51 20.25 19.78 332200.0 19.78
2020-11-27 20.37 19.63 19.71 20.29 113300.0 20.29
2020-11-25 19.87 19.11 19.24 19.62 216200.0 19.62
2020-11-24 19.37 18.88 19.16 19.2 158600.0 19.2
2020-11-23 19.54 18.92 19.54 18.98 160700.0 18.98
2020-11-20 19.71 18.97 19.01 19.33 318400.0 19.33
2020-11-19 19.36 18.43 18.53 19.26 157400.0 19.26
2020-11-18 19.39 18.5 19.12 18.52 312400.0 18.52
2020-11-17 19.35 18.9 19.05 19.03 383200.0 19.03
2020-11-16 19.25 18.5 19.06 18.97 402700.0 18.97
2020-11-13 19.39 18.65 19.27 18.9 257700.0 18.9
2020-11-12 19.69 18.93 19.3 19.05 206300.0 19.05
2020-11-11 19.37 18.82 19.25 19.19 357400.0 19.19
2020-11-10 19.59 18.58 18.82 19.17 500200.0 19.17
2020-11-09 20.19 18.76 19.36 18.81 689300.0 18.81
2020-11-06 19.63 18.97 19.35 19.06 367700.0 19.06
2020-11-05 20.0 18.95 19.74 19.39 747400.0 19.39
2020-11-04 19.84 18.11 18.14 19.53 526900.0 19.53
2020-11-03 19.49 17.85 19.06 18.2 1389300.0 18.2
2020-11-02 22.6 21.83 22.15 22.51 267400.0 22.51
2020-10-30 22.95 21.64 22.87 21.93 275100.0 21.93
2020-10-29 23.43 22.58 23.11 23.15 189200.0 23.15
2020-10-28 23.49 22.76 23.26 22.94 208100.0 22.94
2020-10-27 23.97 23.34 23.34 23.71 295600.0 23.71
2020-10-26 24.1 22.69 23.56 23.28 203800.0 23.28
2020-10-23 24.45 23.44 24.18 23.78 311500.0 23.78
2020-10-22 24.83 23.8 24.52 23.93 462700.0 23.93
2020-10-21 25.31 24.32 24.89 24.34 175100.0 24.34
2020-10-20 25.56 24.64 25.44 24.86 333700.0 24.86
2020-10-19 25.87 25.06 25.34 25.22 304100.0 25.22
2020-10-16 26.47 25.07 25.9 25.21 800900.0 25.21
2020-10-15 26.47 25.2 26.0 25.9 312300.0 25.9
2020-10-14 27.01 25.96 27.0 26.28 295400.0 26.28
2020-10-13 26.87 26.01 26.06 26.6 315000.0 26.6
2020-10-12 26.63 24.94 25.39 26.54 444500.0 26.54
2020-10-09 25.16 24.49 24.52 24.86 132800.0 24.86
2020-10-08 24.62 23.47 23.91 24.48 357000.0 24.48
2020-10-07 23.75 23.22 23.43 23.42 234300.0 23.42
2020-10-06 23.68 22.55 22.55 23.1 291700.0 23.1
2020-10-05 22.59 21.73 21.75 22.51 242100.0 22.51
2020-10-02 21.7 21.02 21.03 21.43 169100.0 21.43
2020-10-01 21.5 21.03 21.35 21.39 228100.0 21.39
2020-09-30 21.51 20.75 21.44 20.96 219700.0 20.96
2020-09-29 22.0 21.03 21.71 21.44 344900.0 21.44
2020-09-28 21.76 20.98 21.11 21.71 463900.0 21.71
2020-09-25 20.91 20.19 20.36 20.76 178100.0 20.76
2020-09-24 21.04 20.06 20.82 20.25 233100.0 20.25
2020-09-23 21.87 20.84 21.77 20.91 334500.0 20.91
2020-09-22 21.82 21.01 21.82 21.64 274100.0 21.64
2020-09-21 22.58 20.98 22.39 21.62 440500.0 21.62
2020-09-18 22.8 21.16 21.49 22.7 1309000.0 22.7
2020-09-17 21.27 20.15 20.56 21.18 283700.0 21.18
2020-09-16 21.15 20.69 20.98 20.91 237100.0 20.91
2020-09-15 21.55 20.69 21.3 20.79 289200.0 20.79
2020-09-14 21.34 20.76 20.8 20.96 412600.0 20.96
2020-09-11 21.05 20.12 20.87 20.31 234900.0 20.31
2020-09-10 21.38 20.57 21.13 20.65 348900.0 20.65
2020-09-09 21.09 20.4 20.4 20.78 225100.0 20.78
2020-09-08 20.41 19.53 19.88 20.16 476000.0 20.16
2020-09-04 20.99 19.24 20.99 20.13 665500.0 20.13
2020-09-03 21.94 20.62 21.94 20.91 322500.0 20.91
2020-09-02 22.8 21.77 22.6 22.21 272300.0 22.21
2020-09-01 22.59 21.64 21.73 22.39 300600.0 22.39
2020-08-31 21.66 20.98 21.58 21.55 330300.0 21.55
2020-08-28 21.79 21.37 21.5 21.57 188300.0 21.57
2020-08-27 22.63 20.99 22.63 21.4 382900.0 21.4
2020-08-26 22.74 21.43 21.51 22.49 569400.0 22.49
2020-08-25 21.71 20.21 20.42 21.51 525500.0 21.51
2020-08-24 21.31 20.21 21.2 20.42 395300.0 20.42
2020-08-21 21.07 20.21 20.5 21.04 472600.0 21.04
2020-08-20 20.64 19.81 20.46 20.55 339200.0 20.55
2020-08-19 21.33 20.16 20.79 20.52 714400.0 20.52
2020-08-18 20.83 19.33 19.4 20.78 1004900.0 20.78
2020-08-17 19.71 18.8 19.07 19.32 1082900.0 19.32
2020-08-14 19.46 18.74 19.07 18.98 896000.0 18.98
2020-08-13 19.45 18.06 18.65 18.9 1957100.0 18.9
2020-08-12 22.87 18.41 22.01 18.84 6029000.0 18.84
2020-08-11 31.64 29.9 30.02 31.2 496100.0 31.2
2020-08-10 30.53 29.64 30.29 29.91 400700.0 29.91
2020-08-07 30.84 29.56 30.73 30.15 286300.0 30.15
2020-08-06 31.9 30.15 30.92 30.98 284500.0 30.98
2020-08-05 32.43 30.34 32.0 30.79 820300.0 30.79
2020-08-04 32.97 31.96 32.31 32.5 479400.0 32.5
2020-08-03 33.33 31.48 31.48 32.96 440800.0 32.96
2020-07-31 31.36 30.56 30.95 31.14 348100.0 31.14
2020-07-30 30.89 29.9 30.43 30.87 211200.0 30.87
2020-07-29 30.91 29.52 29.52 30.74 498000.0 30.74
2020-07-28 29.82 29.07 29.54 29.21 962000.0 29.21
2020-07-27 29.91 28.3 28.3 29.74 234200.0 29.74
2020-07-24 28.47 27.31 28.47 28.29 186300.0 28.29
2020-07-23 29.46 28.38 28.87 28.73 264100.0 28.73
2020-07-22 29.38 28.86 29.2 28.96 339700.0 28.96
2020-07-21 29.7 28.99 29.48 29.26 200100.0 29.26
2020-07-20 29.45 27.5 27.5 29.25 293100.0 29.25
2020-07-17 27.69 26.54 26.74 27.43 572200.0 27.43
2020-07-16 27.05 26.1 27.05 26.72 300500.0 26.72
2020-07-15 27.93 27.14 27.61 27.36 268200.0 27.36
2020-07-14 27.63 26.2 27.05 27.36 372100.0 27.36
2020-07-13 29.0 27.11 29.0 27.17 479900.0 27.17
2020-07-10 29.48 28.69 28.88 28.8 314500.0 28.8
2020-07-09 29.09 28.26 28.53 28.83 307500.0 28.83
2020-07-08 28.57 27.83 27.83 28.48 336700.0 28.48
2020-07-07 28.42 27.76 28.14 27.78 331000.0 27.78
2020-07-06 28.44 27.76 27.99 28.19 542700.0 28.19
2020-07-02 28.57 27.4 27.42 27.79 414300.0 27.79
2020-07-01 28.2 26.8 28.03 27.1 317000.0 27.1
2020-06-30 28.29 26.86 26.99 27.93 549000.0 27.93
2020-06-29 27.09 26.43 26.79 26.98 352500.0 26.98
2020-06-26 27.24 26.38 26.94 26.75 877200.0 26.75
2020-06-25 26.97 25.86 25.86 26.94 434200.0 26.94
2020-06-24 25.95 25.2 25.6 25.86 378200.0 25.86
2020-06-23 25.79 25.08 25.17 25.52 496200.0 25.52
2020-06-22 25.04 24.06 24.17 25.01 377200.0 25.01
2020-06-19 25.75 24.08 25.0 24.3 906900.0 24.3
2020-06-18 25.0 23.92 24.15 24.96 586200.0 24.96
2020-06-17 24.64 23.88 24.23 23.92 452700.0 23.92
2020-06-16 24.24 22.78 22.8 24.05 434800.0 24.05
2020-06-15 22.74 21.12 21.76 22.71 271400.0 22.71
2020-06-12 22.71 21.84 22.5 22.1 832600.0 22.1
2020-06-11 22.19 21.03 21.25 21.97 584200.0 21.97
2020-06-10 22.65 21.57 22.54 21.77 187000.0 21.77
2020-06-09 22.49 21.57 21.84 22.46 319700.0 22.46
2020-06-08 22.05 21.04 21.34 22.0 280100.0 22.0
2020-06-05 21.41 20.53 20.74 21.22 562700.0 21.22
2020-06-04 21.52 20.23 21.17 20.47 417100.0 20.47
2020-06-03 22.74 21.01 22.0 21.32 700700.0 21.32
2020-06-02 21.68 20.5 21.0 21.67 269600.0 21.67
2020-06-01 21.74 20.3 20.32 20.94 430000.0 20.94
2020-05-29 20.47 19.8 19.91 20.32 414300.0 20.32
2020-05-28 20.9 19.89 20.22 19.98 395100.0 19.98
2020-05-27 20.74 19.32 20.0 20.22 455200.0 20.22
2020-05-26 20.15 19.39 19.74 20.11 534300.0 20.11
2020-05-22 19.59 18.7 18.71 19.49 293700.0 19.49
2020-05-21 18.63 18.07 18.28 18.57 213100.0 18.57
2020-05-20 18.71 17.99 18.35 18.23 218000.0 18.23
2020-05-19 18.86 18.11 18.5 18.16 236500.0 18.16
2020-05-18 19.0 17.93 18.35 18.22 312300.0 18.22
2020-05-15 18.04 17.13 17.21 17.89 277600.0 17.89
2020-05-14 17.33 16.61 17.08 17.16 219900.0 17.16
2020-05-13 18.95 17.22 18.67 17.44 180000.0 17.44
2020-05-12 19.27 18.59 19.04 18.63 532200.0 18.63
2020-05-11 19.33 18.64 19.33 18.96 374600.0 18.96
2020-05-08 19.88 19.02 19.36 19.49 918800.0 19.49
2020-05-07 19.95 18.98 19.23 19.2 467000.0 19.2
2020-05-06 19.69 17.8 17.94 19.05 429100.0 19.05
2020-05-05 16.8 16.17 16.39 16.46 249100.0 16.46
2020-05-04 16.47 15.65 15.87 16.2 180100.0 16.2
2020-05-01 16.59 15.45 16.48 15.92 242300.0 15.92
2020-04-30 17.43 16.57 17.38 16.8 185700.0 16.8
2020-04-29 17.94 17.33 17.76 17.54 313700.0 17.54
2020-04-28 17.9 16.97 17.71 17.25 172400.0 17.25
2020-04-27 17.64 16.64 16.64 17.44 187800.0 17.44
2020-04-24 17.15 16.3 16.33 16.68 164600.0 16.68
2020-04-23 17.02 16.31 16.4 16.34 124400.0 16.34
2020-04-22 16.59 16.07 16.42 16.41 298800.0 16.41
2020-04-21 16.76 15.5 16.5 15.99 185100.0 15.99
2020-04-20 17.11 15.21 15.21 16.8 263200.0 16.8
2020-04-17 15.99 15.04 15.81 15.61 1010300.0 15.61
2020-04-16 15.55 14.46 15.0 15.53 284500.0 15.53
2020-04-15 15.18 14.32 14.86 14.89 353100.0 14.89
2020-04-14 15.94 15.19 15.48 15.41 285600.0 15.41
2020-04-13 15.51 14.63 15.4 15.15 275800.0 15.15
2020-04-09 17.38 15.4 17.33 15.59 253100.0 15.59
2020-04-08 17.42 16.59 16.83 17.04 222400.0 17.04
2020-04-07 17.98 16.55 17.89 16.82 291200.0 16.82
2020-04-06 17.85 17.16 17.21 17.6 254500.0 17.6
2020-04-03 17.43 16.26 17.4 16.67 157900.0 16.67
2020-04-02 18.25 16.62 17.73 17.49 238100.0 17.49
2020-04-01 18.02 16.97 17.61 17.92 233500.0 17.92
2020-03-31 18.15 17.31 17.31 18.15 325500.0 18.15
2020-03-30 18.05 16.44 16.44 17.47 389800.0 17.47
2020-03-27 16.77 14.87 16.29 16.37 399700.0 16.37
2020-03-26 17.15 15.44 15.53 17.05 324800.0 17.05
2020-03-25 16.76 15.2 15.73 15.54 267500.0 15.54
2020-03-24 16.35 15.01 15.43 15.91 224700.0 15.91
2020-03-23 15.37 13.99 14.32 15.15 333100.0 15.15
2020-03-20 14.78 13.07 13.49 14.23 405400.0 14.23
2020-03-19 14.59 12.15 12.43 13.61 278500.0 13.61
2020-03-18 12.62 11.47 11.63 12.41 333400.0 12.41
2020-03-17 12.55 11.06 11.19 12.36 343900.0 12.36
2020-03-16 12.1 10.88 11.6 10.95 196400.0 10.95
2020-03-13 13.35 12.25 13.29 12.9 273200.0 12.9
2020-03-12 13.9 12.49 13.23 12.49 440700.0 12.49
2020-03-11 14.51 13.59 13.7 14.36 254400.0 14.36
2020-03-10 14.56 13.57 14.56 13.92 224400.0 13.92
2020-03-09 14.57 13.52 14.1 13.82 372900.0 13.82
2020-03-06 16.45 15.08 15.96 15.24 258000.0 15.24
2020-03-05 18.18 15.88 17.8 16.21 229500.0 16.21
2020-03-04 18.88 16.99 17.05 18.5 436300.0 18.5
2020-03-03 17.05 16.11 16.8 16.36 186900.0 16.36
2020-03-02 16.79 15.97 16.49 16.74 207400.0 16.74
2020-02-28 16.55 15.85 15.93 16.51 257100.0 16.51
2020-02-27 16.91 15.76 16.15 16.36 330200.0 16.36
2020-02-26 17.15 16.38 16.86 16.56 267800.0 16.56
2020-02-25 17.98 16.83 17.88 16.86 225600.0 16.86
2020-02-24 18.19 17.67 18.14 17.93 137100.0 17.93
2020-02-21 19.05 18.7 19.04 18.96 168500.0 18.96
2020-02-20 19.33 18.75 18.75 19.09 178300.0 19.09
2020-02-19 18.96 18.36 18.36 18.8 156200.0 18.8
2020-02-18 18.31 18.0 18.2 18.27 99700.0 18.27