ストックスクリーナーアプリを入手
15.06
4.32%
-0.68
Onespan Inc (OSPN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $15.82 | $15.03 | $0.795 | 197,067.0 | -4.32% |
| 2025-10-09 | $15.78 | $15.38 | $0.405 | 174,534.0 | +0.38% |
| 2025-10-08 | $15.82 | $15.59 | $0.23 | 207,369.0 | -0.44% |
| 2025-10-07 | $16.44 | $15.69 | $0.755 | 249,553.0 | -2.96% |
| 2025-10-06 | $16.32 | $15.75 | $0.5692 | 255,676.0 | +2.85% |
| 2025-10-03 | $15.92 | $15.63 | $0.29 | 193,817.0 | +1.28% |
| 2025-10-02 | $15.72 | $15.47 | $0.255 | 280,848.0 | -0.38% |
| 2025-10-01 | $15.80 | $15.43 | $0.37 | 315,142.0 | -1.57% |
| 2025-09-30 | $15.97 | $15.63 | $0.34 | 382,215.0 | -0.25% |
| 2025-09-29 | $16.41 | $15.81 | $0.60 | 294,563.0 | -2.27% |
| 2025-09-26 | $16.34 | $15.98 | $0.365 | 284,690.0 | +1.94% |
| 2025-09-25 | $16.02 | $15.75 | $0.265 | 313,876.0 | -0.81% |
| 2025-09-24 | $16.17 | $15.85 | $0.32 | 335,449.0 | +1.00% |
| 2025-09-23 | $16.14 | $15.78 | $0.36 | 316,666.0 | +1.20% |
| 2025-09-22 | $15.88 | $15.54 | $0.345 | 310,436.0 | +0.38% |
| 2025-09-19 | $16.32 | $15.61 | $0.71 | 1,246,286.0 | -3.74% |
| 2025-09-18 | $16.32 | $15.86 | $0.46 | 520,995.0 | +3.36% |
| 2025-09-17 | $16.04 | $15.67 | $0.365 | 348,559.0 | +1.15% |
| 2025-09-16 | $15.62 | $15.27 | $0.35 | 327,946.0 | +0.45% |
| 2025-09-15 | $15.79 | $15.34 | $0.45 | 609,118.0 | +1.37% |
| 2025-09-12 | $15.47 | $15.21 | $0.26 | 244,471.0 | -0.52% |
| 2025-09-11 | $15.46 | $15.06 | $0.395 | 327,328.0 | +2.19% |
Onespan Inc (OSPN) 株の年ごとの株価履歴
この詳細な分析では、Onespan Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOSPN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Onespan Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOnespan Inc (OSPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $16.44 | $15.03 | $1.42 | 2,071,073.0 | -5.22% |
| 2025-09 | $16.41 | $14.70 | $1.71 | 9,081,922.0 | +5.06% |
| 2025-08 | $15.19 | $12.51 | $2.68 | 10,239,466.0 | +2.54% |
| 2025-07 | $18.12 | $14.72 | $3.40 | 8,428,647.0 | -11.62% |
| 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% |
2024年のOnespan Inc (OSPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のOnespan Inc (OSPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
7.64%
大文字化:
|
ボリューム (24 時間):