Osprey Technology Acquisition Corp. Class A Common Stockのデータ

Osprey Technology Acquisition Corp. Class A Common Stockの基本情報

名前 Osprey Technology Acquisition Corp. Class A Common Stock
ティッカー SFTW
国 nan
上場年 2019.0
セクター Finance

Osprey Technology Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.07 10.72 10.76 11.0 82300.0 11.0
2021-02-12 10.75 10.65 10.67 10.75 31600.0 10.75
2021-02-11 10.87 10.61 10.72 10.65 139700.0 10.65
2021-02-10 10.95 10.67 10.82 10.77 131000.0 10.77
2021-02-09 10.89 10.66 10.75 10.8 76300.0 10.8
2021-02-08 10.87 10.64 10.71 10.74 171800.0 10.74
2021-02-05 10.9 10.65 10.87 10.67 227700.0 10.67
2021-02-04 10.93 10.72 10.93 10.9 234000.0 10.9
2021-02-03 10.97 10.67 10.7 10.84 253200.0 10.84
2021-02-02 10.7 10.57 10.6 10.67 193600.0 10.67
2021-02-01 10.55 10.46 10.5 10.5 68000.0 10.5
2021-01-29 10.56 10.45 10.45 10.5 87500.0 10.5
2021-01-28 10.91 10.38 10.38 10.52 182700.0 10.52
2021-01-27 10.55 10.3 10.45 10.36 474700.0 10.36
2021-01-26 10.92 10.53 10.88 10.55 185400.0 10.55
2021-01-25 11.17 10.74 11.17 10.76 457600.0 10.76
2021-01-22 11.3 10.82 11.21 11.24 748600.0 11.24
2021-01-21 11.78 10.48 10.54 11.18 2423400.0 11.18
2021-01-20 10.65 10.5 10.63 10.5 87500.0 10.5
2021-01-19 10.64 10.44 10.54 10.6 85400.0 10.6
2021-01-15 10.85 10.4 10.73 10.54 333900.0 10.54
2021-01-14 10.84 10.61 10.81 10.68 560900.0 10.68
2021-01-13 10.85 10.5 10.65 10.8 240400.0 10.8
2021-01-12 10.82 10.58 10.72 10.61 125200.0 10.61
2021-01-11 10.79 10.5 10.69 10.62 116900.0 10.62
2021-01-08 10.99 10.48 10.6 10.85 170400.0 10.85
2021-01-07 10.63 10.34 10.42 10.6 292800.0 10.6
2021-01-06 10.42 10.35 10.4 10.4 32000.0 10.4
2021-01-05 10.44 10.38 10.38 10.4 84300.0 10.4
2021-01-04 10.7 10.38 10.42 10.47 209400.0 10.47
2020-12-31 10.47 10.26 10.44 10.47 211300.0 10.47
2020-12-30 10.4 10.25 10.29 10.35 104600.0 10.35
2020-12-29 10.54 10.35 10.52 10.36 189700.0 10.36
2020-12-28 10.75 10.51 10.7 10.51 127000.0 10.51
2020-12-24 10.73 10.5 10.58 10.65 35200.0 10.65
2020-12-23 10.61 10.42 10.61 10.52 63300.0 10.52
2020-12-22 10.9 10.34 10.83 10.4 229800.0 10.4
2020-12-21 10.55 10.46 10.5 10.55 22800.0 10.55
2020-12-18 10.55 10.39 10.4 10.4 40300.0 10.4
2020-12-17 10.43 10.32 10.39 10.42 141300.0 10.42
2020-12-16 10.4 10.3 10.38 10.35 393200.0 10.35
2020-12-15 10.36 10.25 10.35 10.3 224200.0 10.3
2020-12-14 10.4 10.2 10.35 10.4 16100.0 10.4
2020-12-11 10.36 10.13 10.27 10.34 502500.0 10.34
2020-12-10 10.39 10.29 10.3 10.35 120000.0 10.35
2020-12-09 10.31 10.24 10.24 10.28 4900.0 10.28
2020-12-08 10.35 10.19 10.35 10.26 108100.0 10.26
2020-12-07 10.24 10.15 10.15 10.2 46800.0 10.2
2020-12-04 10.18 10.1 10.1 10.15 7300.0 10.15
2020-12-03 10.2 10.11 10.2 10.15 48000.0 10.15
2020-12-02 10.19 10.1 10.19 10.15 10200.0 10.15
2020-12-01 10.73 10.12 10.73 10.12 42800.0 10.12
2020-11-30 10.25 10.12 10.12 10.23 10000.0 10.23
2020-11-27 10.18 10.07 10.07 10.18 253500.0 10.18
2020-11-25 10.23 10.18 10.22 10.18 11300.0 10.18
2020-11-24 10.39 10.23 10.39 10.23 106700.0 10.23
2020-11-23 10.15 10.08 10.08 10.13 17400.0 10.13
2020-11-20 10.14 10.1 10.1 10.12 103300.0 10.12
2020-11-19 10.13 10.05 10.08 10.1 12100.0 10.1
2020-11-18 10.08 10.05 10.05 10.08 400.0 10.08
2020-11-17 10.15 10.1 10.13 10.13 5400.0 10.13
2020-11-16 10.13 10.13 10.13 10.13 100.0 10.13
2020-11-13 10.17 10.14 10.17 10.15 7600.0 10.15
2020-11-12 10.15 10.05 10.05 10.15 13700.0 10.15
2020-11-11 10.1 10.1 10.1 10.1 0.0 10.1
2020-11-10 10.1 10.1 10.1 10.1 52800.0 10.1
2020-11-09 10.25 10.07 10.25 10.1 203000.0 10.1
2020-11-06 10.05 9.98 9.98 10.05 500.0 10.05
2020-11-05 9.99 9.88 9.88 9.99 700.0 9.99
2020-11-04 9.99 9.9 9.98 9.9 900.0 9.9
2020-11-03 10.0 9.9 9.9 9.9 5500.0 9.9
2020-11-02 9.89 9.89 9.89 9.89 2400.0 9.89
2020-10-30 9.97 9.85 9.93 9.89 101100.0 9.89
2020-10-29 9.99 9.84 9.99 9.85 45400.0 9.85
2020-10-28 10.06 9.96 9.99 9.96 4500.0 9.96
2020-10-27 10.05 10.03 10.03 10.03 1308900.0 10.03
2020-10-26 10.08 9.96 10.03 9.96 23100.0 9.96
2020-10-23 10.08 9.99 10.0 9.99 1300400.0 9.99
2020-10-22 10.08 9.99 10.01 10.0 222600.0 10.0
2020-10-21 10.1 10.02 10.1 10.02 152500.0 10.02
2020-10-20 10.1 10.04 10.07 10.1 151300.0 10.1
2020-10-19 10.1 10.08 10.08 10.1 390100.0 10.1
2020-10-16 10.16 10.1 10.1 10.15 12400.0 10.15
2020-10-15 10.18 10.1 10.18 10.1 1800.0 10.1
2020-10-14 10.21 10.05 10.21 10.1 6500.0 10.1
2020-10-13 10.09 10.09 10.09 10.09 400.0 10.09
2020-10-12 10.22 10.05 10.22 10.05 7600.0 10.05
2020-10-09 10.09 10.05 10.09 10.05 6000.0 10.05
2020-10-08 10.19 10.15 10.19 10.15 400.0 10.15
2020-10-07 10.17 10.04 10.17 10.08 18600.0 10.08
2020-10-06 10.22 10.02 10.15 10.2 47400.0 10.2
2020-10-05 10.24 10.12 10.18 10.12 71800.0 10.12
2020-10-02 10.22 10.0 10.0 10.22 7300.0 10.22
2020-10-01 10.21 10.16 10.21 10.17 20700.0 10.17
2020-09-30 10.2 10.15 10.15 10.19 31500.0 10.19
2020-09-29 10.18 10.12 10.18 10.13 11200.0 10.13
2020-09-28 10.29 10.11 10.29 10.15 5000.0 10.15
2020-09-25 10.15 10.02 10.05 10.15 18100.0 10.15
2020-09-24 10.09 9.96 10.02 10.06 105700.0 10.06
2020-09-23 10.1 10.05 10.05 10.1 1400.0 10.1
2020-09-22 10.2 10.07 10.14 10.15 56200.0 10.15
2020-09-21 10.19 10.16 10.19 10.16 12900.0 10.16
2020-09-18 10.22 10.07 10.1 10.16 152800.0 10.16
2020-09-17 10.09 10.04 10.05 10.07 155000.0 10.07
2020-09-16 10.06 9.91 10.05 10.03 15900.0 10.03
2020-09-15 10.06 9.98 9.98 10.05 130300.0 10.05
2020-09-14 10.08 10.01 10.08 10.03 4600.0 10.03
2020-09-11 10.12 10.03 10.08 10.05 259300.0 10.05
2020-09-10 10.11 10.07 10.08 10.11 14700.0 10.11
2020-09-09 10.07 10.03 10.06 10.06 2300.0 10.06
2020-09-08 10.06 10.02 10.06 10.05 15800.0 10.05
2020-09-04 10.05 9.97 10.0 10.01 357700.0 10.01
2020-09-03 10.02 9.9 9.9 10.0 147700.0 10.0
2020-09-02 10.02 9.96 10.0 9.96 6800.0 9.96
2020-09-01 10.0 9.98 10.0 9.98 3000.0 9.98
2020-08-31 10.02 9.94 9.96 10.02 14900.0 10.02
2020-08-28 9.98 9.92 9.93 9.92 6100.0 9.92
2020-08-27 10.0 9.94 9.98 9.94 7400.0 9.94
2020-08-26 10.0 9.94 9.94 10.0 600.0 10.0
2020-08-25 10.0 9.94 9.94 10.0 1100.0 10.0
2020-08-24 10.01 9.94 10.01 10.01 1100.0 10.01
2020-08-21 9.97 9.89 9.89 9.93 1400.0 9.93
2020-08-20 9.99 9.85 9.99 9.9 580900.0 9.9
2020-08-19 10.02 9.95 10.0 9.95 21500.0 9.95
2020-08-18 10.05 10.0 10.02 10.0 10600.0 10.0
2020-08-17 10.08 10.02 10.03 10.02 5600.0 10.02
2020-08-14 10.11 10.05 10.08 10.05 26000.0 10.05
2020-08-13 10.12 10.05 10.09 10.1 2900.0 10.1
2020-08-12 10.13 10.07 10.13 10.09 500.0 10.09
2020-08-11 10.14 10.05 10.14 10.09 15200.0 10.09
2020-08-10 10.11 10.05 10.1 10.09 55000.0 10.09
2020-08-07 10.14 10.1 10.1 10.12 298000.0 10.12
2020-08-06 10.17 10.12 10.17 10.12 11400.0 10.12
2020-08-05 10.18 10.12 10.13 10.15 328200.0 10.15
2020-08-04 10.18 10.13 10.15 10.13 107200.0 10.13
2020-08-03 10.16 10.15 10.15 10.15 59300.0 10.15
2020-07-31 10.2 10.15 10.2 10.15 37400.0 10.15
2020-07-30 10.32 10.17 10.32 10.23 41800.0 10.23
2020-07-29 10.34 10.3 10.31 10.31 501400.0 10.31
2020-07-28 10.35 10.31 10.34 10.31 30000.0 10.31
2020-07-27 10.36 10.21 10.32 10.31 108000.0 10.31
2020-07-24 10.32 10.31 10.32 10.32 26500.0 10.32
2020-07-23 10.35 10.3 10.34 10.32 797400.0 10.32
2020-07-22 10.34 10.27 10.27 10.34 61500.0 10.34
2020-07-21 10.27 10.19 10.26 10.26 141600.0 10.26
2020-07-20 10.33 10.19 10.3 10.26 21900.0 10.26
2020-07-17 10.36 10.25 10.25 10.33 24700.0 10.33
2020-07-16 10.3 10.17 10.25 10.3 201500.0 10.3
2020-07-15 10.32 10.14 10.32 10.15 53200.0 10.15
2020-07-14 10.17 10.1 10.1 10.17 76000.0 10.17
2020-07-13 10.14 10.04 10.12 10.14 64000.0 10.14
2020-07-10 10.2 10.01 10.01 10.16 503400.0 10.16
2020-07-09 10.1 9.98 9.98 10.03 269700.0 10.03
2020-07-08 10.02 9.95 9.99 9.96 31500.0 9.96
2020-07-07 10.06 9.95 10.05 9.95 273500.0 9.95
2020-07-06 10.14 10.0 10.09 10.0 149600.0 10.0
2020-07-02 10.1 10.0 10.06 10.09 95200.0 10.09
2020-07-01 10.1 10.0 10.1 10.0 121800.0 10.0
2020-06-30 10.1 9.97 9.97 10.05 233800.0 10.05
2020-06-29 10.08 9.96 10.06 10.03 356100.0 10.03
2020-06-26 9.97 9.95 9.96 9.96 6200.0 9.96
2020-06-25 10.0 9.93 9.93 9.95 34500.0 9.95
2020-06-24 9.97 9.92 9.92 9.95 49800.0 9.95
2020-06-23 9.94 9.85 9.85 9.94 25200.0 9.94
2020-06-22 9.96 9.83 9.83 9.93 3900.0 9.93
2020-06-19 9.86 9.79 9.85 9.79 24500.0 9.79
2020-06-18 9.81 9.75 9.75 9.81 1800.0 9.81
2020-06-17 9.88 9.75 9.75 9.8 12400.0 9.8
2020-06-16 9.88 9.78 9.88 9.78 700.0 9.78
2020-06-15 9.77 9.76 9.77 9.76 400.0 9.76
2020-06-12 9.82 9.75 9.75 9.79 700.0 9.79
2020-06-11 9.9 9.78 9.9 9.79 27800.0 9.79
2020-06-10 9.9 9.81 9.9 9.85 1500.0 9.85
2020-06-09 9.9 9.9 9.9 9.9 500.0 9.9
2020-06-08 9.9 9.72 9.9 9.73 800.0 9.73
2020-06-05 10.08 9.82 10.08 9.82 600.0 9.82
2020-06-04 9.89 9.75 9.89 9.75 14700.0 9.75
2020-06-03 9.8 9.74 9.8 9.77 5200.0 9.77
2020-06-02 9.89 9.89 9.89 9.89 100.0 9.89
2020-06-01 9.94 9.75 9.76 9.85 9500.0 9.85
2020-05-29 9.96 9.72 9.72 9.75 152600.0 9.75
2020-05-28 9.85 9.69 9.69 9.85 30800.0 9.85
2020-05-27 9.74 9.68 9.68 9.74 21600.0 9.74
2020-05-26 9.72 9.68 9.7 9.69 61800.0 9.69
2020-05-22 9.65 9.65 9.65 9.65 100.0 9.65
2020-05-21 9.69 9.65 9.65 9.69 200.0 9.69
2020-05-20 9.65 9.65 9.65 9.65 400.0 9.65
2020-05-19 9.72 9.65 9.72 9.68 8900.0 9.68
2020-05-18 9.7 9.64 9.64 9.66 3400.0 9.66
2020-05-15 9.6 9.6 9.6 9.6 0.0 9.6
2020-05-14 9.68 9.6 9.68 9.6 700.0 9.6
2020-05-13 9.74 9.7 9.74 9.73 51700.0 9.73
2020-05-12 9.72 9.69 9.69 9.71 19200.0 9.71
2020-05-11 9.73 9.73 9.73 9.73 0.0 9.73
2020-05-08 9.74 9.7 9.72 9.73 90100.0 9.73
2020-05-07 9.77 9.7 9.77 9.74 262700.0 9.74
2020-05-06 9.89 9.74 9.89 9.75 107000.0 9.75
2020-05-05 9.89 9.7 9.89 9.8 18700.0 9.8
2020-05-04 9.8 9.8 9.8 9.8 0.0 9.8
2020-05-01 9.89 9.8 9.89 9.8 200.0 9.8
2020-04-30 9.89 9.89 9.89 9.89 200.0 9.89
2020-04-29 9.89 9.89 9.89 9.89 0.0 9.89
2020-04-28 9.89 9.89 9.89 9.89 100.0 9.89
2020-04-27 9.75 9.69 9.69 9.75 600.0 9.75
2020-04-24 9.89 9.73 9.89 9.74 400.0 9.74
2020-04-23 9.89 9.89 9.89 9.89 100.0 9.89
2020-04-22 9.89 9.73 9.89 9.73 400.0 9.73
2020-04-21 9.76 9.76 9.76 9.76 0.0 9.76
2020-04-20 9.76 9.76 9.76 9.76 100.0 9.76
2020-04-17 9.87 9.7 9.87 9.7 25500.0 9.7
2020-04-16 9.87 9.72 9.87 9.72 400.0 9.72
2020-04-15 9.99 9.7 9.99 9.7 600.0 9.7
2020-04-14 9.9 9.76 9.9 9.77 1600.0 9.77
2020-04-13 9.8 9.7 9.8 9.71 50500.0 9.71
2020-04-09 9.8 9.6 9.6 9.8 1200.0 9.8
2020-04-08 9.92 9.62 9.92 9.62 5800.0 9.62
2020-04-07 9.7 9.7 9.7 9.7 500.0 9.7
2020-04-06 9.63 9.5 9.5 9.63 400.0 9.63
2020-04-03 9.73 9.55 9.69 9.73 900.0 9.73
2020-04-02 9.69 9.5 9.5 9.65 36600.0 9.65
2020-04-01 9.76 9.74 9.76 9.74 300.0 9.74
2020-03-31 9.85 9.69 9.85 9.72 1311000.0 9.72
2020-03-30 9.9 9.7 9.9 9.7 400.0 9.7
2020-03-27 9.8 9.7 9.8 9.7 400.0 9.7
2020-03-26 9.94 9.51 9.94 9.67 1900.0 9.67
2020-03-25 9.5 9.5 9.5 9.5 0.0 9.5
2020-03-24 9.5 9.3 9.35 9.5 532400.0 9.5
2020-03-23 9.41 9.19 9.41 9.33 6200.0 9.33
2020-03-20 9.63 9.11 9.63 9.11 399400.0 9.11
2020-03-19 9.25 9.25 9.25 9.25 0.0 9.25
2020-03-18 9.7 9.25 9.7 9.25 3200.0 9.25
2020-03-17 9.76 9.5 9.76 9.69 2200.0 9.69
2020-03-16 9.75 9.55 9.75 9.6 28100.0 9.6
2020-03-13 9.92 9.8 9.92 9.8 13600.0 9.8
2020-03-12 9.9 9.75 9.85 9.75 333100.0 9.75
2020-03-11 9.94 9.9 9.9 9.93 30800.0 9.93
2020-03-10 9.94 9.88 9.92 9.92 2315800.0 9.92
2020-03-09 9.92 9.92 9.92 9.92 0.0 9.92
2020-03-06 9.93 9.92 9.93 9.92 25000.0 9.92
2020-03-05 9.99 9.92 9.93 9.92 712100.0 9.92
2020-03-04 9.93 9.91 9.91 9.93 250300.0 9.93
2020-03-03 9.9 9.9 9.9 9.9 200.0 9.9
2020-03-02 9.9 9.73 9.73 9.9 300.0 9.9
2020-02-28 9.9 9.9 9.9 9.9 90400.0 9.9
2020-02-27 9.92 9.91 9.91 9.92 17100.0 9.92
2020-02-26 9.95 9.92 9.95 9.92 31100.0 9.92
2020-02-25 9.95 9.92 9.95 9.92 150100.0 9.92
2020-02-24 9.93 9.92 9.93 9.93 252100.0 9.93
2020-02-21 9.91 9.91 9.91 9.91 0.0 9.91
2020-02-20 9.91 9.91 9.91 9.91 800.0 9.91
2020-02-19 9.93 9.9 9.93 9.92 144900.0 9.92
2020-02-18 9.99 9.86 9.99 9.9 27100.0 9.9