Stockscreener 앱 받기
17.18
5.76%
-1.05
Onespan Inc 주식 (OSPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $18.53 | $16.96 | $1.57 | 560,281.0 | -5.76% |
| 2025-02-20 | $18.78 | $17.82 | $0.96 | 422,576.0 | -3.08% |
| 2025-02-19 | $19.75 | $18.31 | $1.44 | 457,817.0 | -5.00% |
| 2025-02-18 | $20.34 | $19.38 | $0.96 | 343,611.0 | -1.98% |
| 2025-02-14 | $20.36 | $19.90 | $0.465 | 421,275.0 | -0.15% |
| 2025-02-13 | $20.26 | $19.35 | $0.91 | 486,432.0 | +2.69% |
| 2025-02-12 | $19.75 | $19.32 | $0.4299 | 264,500.0 | -0.56% |
| 2025-02-11 | $19.93 | $19.43 | $0.50 | 429,905.0 | +0.66% |
| 2025-02-10 | $19.78 | $19.10 | $0.68 | 385,696.0 | +2.61% |
| 2025-02-07 | $19.51 | $18.95 | $0.56 | 261,478.0 | +0.21% |
| 2025-02-06 | $19.67 | $18.98 | $0.69 | 349,451.0 | -1.09% |
| 2025-02-05 | $19.37 | $18.63 | $0.74 | 420,702.0 | +1.52% |
| 2025-02-04 | $19.08 | $18.21 | $0.87 | 340,272.0 | +3.81% |
| 2025-02-03 | $19.05 | $18.34 | $0.71 | 409,016.0 | -4.57% |
| 2025-01-31 | $19.74 | $19.05 | $0.695 | 490,821.0 | -1.79% |
| 2025-01-30 | $19.88 | $19.27 | $0.61 | 303,831.0 | +1.40% |
| 2025-01-29 | $20.16 | $19.12 | $1.04 | 298,611.0 | -3.09% |
| 2025-01-28 | $19.95 | $18.44 | $1.51 | 665,733.0 | +7.35% |
| 2025-01-27 | $19.27 | $18.27 | $1.00 | 436,184.0 | -4.28% |
| 2025-01-24 | $19.99 | $19.37 | $0.62 | 324,766.0 | -1.57% |
| 2025-01-23 | $19.86 | $18.85 | $1.01 | 461,222.0 | +3.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $20.36 | $16.96 | $3.40 | 6,113,293.0 | -10.71% |
| 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% |
Onespan Inc 주식 (OSPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.35%
자본화:
|
볼륨(24시간):