Stockscreener 앱 받기
14.61
6.05%
-0.94
시간 외 거래:
14.42
-0.19
-1.30%
Onespan Inc 주식 (OSPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $15.10 | $14.42 | $0.68 | 287,134.0 | -6.05% |
| 2025-04-02 | $15.81 | $15.31 | $0.50 | 246,721.0 | +0.19% |
| 2025-04-01 | $15.62 | $15.02 | $0.605 | 283,363.0 | +1.77% |
| 2025-03-31 | $15.49 | $14.92 | $0.5721 | 421,195.0 | -1.36% |
| 2025-03-28 | $15.82 | $15.34 | $0.48 | 239,634.0 | -2.83% |
| 2025-03-27 | $16.40 | $15.83 | $0.57 | 219,702.0 | -2.51% |
| 2025-03-26 | $16.63 | $16.23 | $0.395 | 253,017.0 | -1.03% |
| 2025-03-25 | $16.54 | $15.97 | $0.5687 | 264,032.0 | +3.06% |
| 2025-03-24 | $16.38 | $15.95 | $0.4316 | 210,592.0 | -0.19% |
| 2025-03-21 | $16.05 | $15.66 | $0.39 | 1,016,536.0 | +1.52% |
| 2025-03-20 | $16.43 | $15.72 | $0.71 | 433,279.0 | -2.89% |
| 2025-03-19 | $16.49 | $15.97 | $0.52 | 338,794.0 | +1.88% |
| 2025-03-18 | $16.07 | $15.74 | $0.325 | 278,639.0 | -0.93% |
| 2025-03-17 | $16.35 | $15.75 | $0.60 | 517,449.0 | +2.29% |
| 2025-03-14 | $15.77 | $15.32 | $0.445 | 345,907.0 | +3.08% |
| 2025-03-13 | $15.71 | $15.05 | $0.66 | 428,948.0 | -3.05% |
| 2025-03-12 | $16.13 | $15.68 | $0.45 | 407,615.0 | -0.94% |
| 2025-03-11 | $16.55 | $15.72 | $0.83 | 403,636.0 | -1.30% |
| 2025-03-10 | $16.41 | $15.71 | $0.694 | 404,579.0 | -3.59% |
| 2025-03-07 | $16.76 | $16.14 | $0.6199 | 305,010.0 | +1.52% |
| 2025-03-06 | $16.83 | $16.30 | $0.5299 | 399,531.0 | -1.20% |
| 2025-03-05 | $16.84 | $16.05 | $0.7899 | 614,207.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.81 | $14.42 | $1.39 | 1,104,352.0 | -4.20% |
| 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% |
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% |
1.57%
자본화:
|
볼륨(24시간):