Stockscreener 앱 받기
16.17
1.83%
0.29
Onespan Inc 주식 (OSPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $16.22 | $15.86 | $0.36 | 321,039.0 | +1.83% |
| 2026-09-01 | $16.41 | $15.79 | $0.625 | 300,824.0 | -3.87% |
| 2026-08-31 | $16.66 | $16.35 | $0.315 | 311,107.0 | -0.12% |
| 2026-08-28 | $16.74 | $16.30 | $0.44 | 487,793.0 | +0.49% |
| 2026-08-27 | $16.66 | $15.58 | $1.08 | 487,676.0 | +7.09% |
| 2026-08-26 | $15.45 | $15.06 | $0.385 | 274,012.0 | -0.13% |
| 2026-08-25 | $15.76 | $15.27 | $0.49 | 226,687.0 | -1.35% |
| 2026-08-24 | $15.80 | $15.60 | $0.205 | 308,265.0 | -0.83% |
| 2026-08-21 | $15.82 | $15.39 | $0.431 | 467,409.0 | +0.90% |
| 2026-08-20 | $15.72 | $15.41 | $0.31 | 320,319.0 | -1.14% |
| 2026-08-19 | $15.90 | $15.46 | $0.44 | 306,143.0 | -0.06% |
| 2026-08-18 | $16.23 | $15.76 | $0.466 | 429,754.0 | -0.94% |
| 2026-08-17 | $16.21 | $15.62 | $0.585 | 404,276.0 | -2.51% |
| 2026-08-14 | $16.87 | $16.25 | $0.62 | 332,021.0 | -3.43% |
| 2026-08-13 | $16.97 | $16.30 | $0.675 | 475,996.0 | +2.36% |
| 2026-08-12 | $16.63 | $16.05 | $0.58 | 595,865.0 | +1.41% |
| 2026-08-11 | $16.56 | $16.04 | $0.52 | 353,270.0 | -0.43% |
| 2026-08-10 | $16.92 | $16.37 | $0.5461 | 294,883.0 | -2.44% |
| 2026-08-07 | $16.79 | $16.26 | $0.53 | 406,369.0 | +3.33% |
| 2026-08-06 | $16.36 | $15.53 | $0.83 | 479,341.0 | -0.37% |
| 2026-08-05 | $18.48 | $16.05 | $2.43 | 1,057,636.0 | +0.56% |
| 2026-08-04 | $16.40 | $15.88 | $0.52 | 510,158.0 | +2.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $16.41 | $15.79 | $0.625 | 942,902.0 | -2.12% |
| 2026-08 | $18.48 | $15.06 | $3.42 | 8,909,592.0 | +6.72% |
| 2026-07 | $16.12 | $14.28 | $1.84 | 7,910,948.0 | +7.87% |
| 2026-06 | $15.71 | $13.00 | $2.71 | 11,178,342.0 | -0.62% |
| 2026-05 | $14.48 | $10.87 | $3.61 | 11,513,930.0 | +24.70% |
| 2026-04 | $11.81 | $10.28 | $1.53 | 9,042,817.0 | +9.97% |
| 2026-03 | $11.36 | $10.07 | $1.29 | 17,654,147.0 | -4.62% |
| 2026-02 | $12.21 | $10.17 | $2.04 | 15,500,446.0 | -6.28% |
| 2026-01 | $13.25 | $11.26 | $1.99 | 8,791,605.0 | -8.26% |
Onespan Inc 주식 (OSPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.51 | $12.05 | $1.46 | 12,505,160.0 | +6.56% |
| 2025-11 | $13.41 | $11.30 | $2.11 | 13,414,331.0 | +7.02% |
| 2025-10 | $16.44 | $11.00 | $5.44 | 7,941,332.0 | -28.26% |
| 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% |
Onespan Inc 주식 (OSPN) 가격 이력 2024
| 월 | 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% |
1.12%
5.88%
자본화:
|
볼륨(24시간):