ストックスクリーナーアプリを入手
16.55
0.78%
-0.13
アフターアワーズ：
16.55
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $16.75 | $16.26 | $0.49 | 404,232.0 | -0.78% |
| 2024-11-04 | $17.20 | $16.00 | $1.20 | 584,259.0 | +3.09% |
| 2024-11-01 | $16.88 | $15.98 | $0.8995 | 534,876.0 | -3.00% |
| 2024-10-31 | $17.73 | $16.24 | $1.49 | 1,830,655.0 | +14.56% |
| 2024-10-30 | $15.01 | $14.56 | $0.45 | 309,491.0 | -2.35% |
| 2024-10-29 | $14.98 | $14.42 | $0.56 | 251,406.0 | +1.71% |
| 2024-10-28 | $14.79 | $14.45 | $0.3355 | 223,034.0 | +0.55% |
| 2024-10-25 | $14.78 | $14.49 | $0.29 | 167,595.0 | +0.83% |
| 2024-10-24 | $14.69 | $14.28 | $0.41 | 235,929.0 | -0.07% |
| 2024-10-23 | $14.93 | $14.44 | $0.49 | 150,341.0 | -3.60% |
| 2024-10-22 | $15.12 | $14.98 | $0.14 | 171,223.0 | -1.25% |
| 2024-10-21 | $15.45 | $15.17 | $0.28 | 184,583.0 | -1.11% |
| 2024-10-18 | $15.82 | $15.36 | $0.4613 | 359,981.0 | -0.19% |
| 2024-10-17 | $15.50 | $15.21 | $0.2871 | 192,132.0 | +0.98% |
| 2024-10-16 | $15.65 | $15.14 | $0.51 | 310,968.0 | -2.18% |
| 2024-10-15 | $15.92 | $15.54 | $0.375 | 187,262.0 | -2.04% |
| 2024-10-14 | $15.94 | $15.51 | $0.43 | 184,103.0 | +1.43% |
| 2024-10-11 | $15.88 | $15.49 | $0.39 | 192,334.0 | +1.69% |
| 2024-10-10 | $15.45 | $15.04 | $0.41 | 185,822.0 | -0.45% |
| 2024-10-09 | $15.66 | $15.10 | $0.56 | 243,862.0 | +1.84% |
| 2024-10-08 | $15.40 | $14.86 | $0.54 | 223,326.0 | +2.84% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.20 | $15.98 | $1.22 | 1,927,599.0 | -0.78% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $13.55 | $10.66 | $2.89 | 3,782,914.0 | -10.98% |
| 2022-11 | $14.90 | $10.38 | $4.52 | 7,705,311.0 | +14.38% |
| 2022-10 | $11.21 | $8.15 | $3.06 | 4,844,111.0 | +27.64% |
| 2022-09 | $11.55 | $8.53 | $3.02 | 7,429,133.0 | -25.20% |
| 2022-08 | $12.42 | $10.43 | $1.99 | 4,881,155.0 | +3.97% |
| 2022-07 | $12.56 | $10.49 | $2.07 | 2,586,525.0 | -6.97% |
| 2022-06 | $14.35 | $11.22 | $3.12 | 5,438,693.0 | -10.05% |
| 2022-05 | $14.91 | $10.48 | $4.43 | 5,633,729.0 | -6.37% |
| 2022-04 | $16.05 | $13.78 | $2.27 | 3,926,733.0 | -2.15% |
| 2022-03 | $14.72 | $11.93 | $2.79 | 11,305,124.0 | +4.79% |
| 2022-02 | $16.88 | $12.70 | $4.18 | 3,125,613.0 | -14.20% |
| 2022-01 | $17.79 | $14.82 | $2.97 | 3,701,405.0 | -5.14% |
1.09%
0.43%
大文字化:
|
ボリューム (24 時間):