Stockscreener 앱 받기
10.50
4.37%
-0.48
Onespan Inc 주식 (OSPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.07 | $10.46 | $0.61 | 237,436.0 | -4.23% |
| 2026-02-11 | $11.61 | $10.92 | $0.69 | 1,225,452.0 | -5.10% |
| 2026-02-10 | $11.76 | $11.46 | $0.30 | 625,256.0 | +1.94% |
| 2026-02-09 | $11.57 | $11.17 | $0.4049 | 968,657.0 | +0.89% |
| 2026-02-06 | $11.28 | $10.64 | $0.64 | 1,315,797.0 | +5.24% |
| 2026-02-05 | $11.24 | $10.63 | $0.61 | 1,129,642.0 | -3.78% |
| 2026-02-04 | $11.26 | $10.17 | $1.09 | 2,349,334.0 | -0.80% |
| 2026-02-03 | $11.89 | $11.00 | $0.895 | 1,131,568.0 | -6.04% |
| 2026-02-02 | $12.21 | $11.54 | $0.665 | 361,152.0 | +1.19% |
| 2026-01-30 | $11.81 | $11.46 | $0.3483 | 389,835.0 | +1.12% |
| 2026-01-29 | $11.67 | $11.26 | $0.41 | 412,017.0 | -0.26% |
| 2026-01-28 | $12.10 | $11.63 | $0.47 | 406,828.0 | -2.83% |
| 2026-01-27 | $12.14 | $11.71 | $0.425 | 457,290.0 | -0.08% |
| 2026-01-26 | $12.12 | $11.85 | $0.275 | 398,599.0 | +1.18% |
| 2026-01-23 | $12.36 | $11.88 | $0.48 | 271,838.0 | -3.18% |
| 2026-01-22 | $12.33 | $11.88 | $0.45 | 402,377.0 | +3.63% |
| 2026-01-21 | $11.87 | $11.52 | $0.346 | 519,688.0 | +2.60% |
| 2026-01-20 | $11.73 | $11.52 | $0.21 | 664,506.0 | -2.20% |
| 2026-01-16 | $12.53 | $11.75 | $0.775 | 813,318.0 | -5.29% |
| 2026-01-15 | $12.84 | $12.43 | $0.41 | 455,705.0 | -1.97% |
| 2026-01-14 | $13.04 | $12.67 | $0.37 | 408,691.0 | -1.47% |
| 2026-01-13 | $13.07 | $12.67 | $0.405 | 418,589.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $12.21 | $10.17 | $2.04 | 9,344,294.0 | -10.74% |
| 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% |
4.25%
0.53%
자본화:
|
볼륨(24시간):