Onespan Inc (OSPN)

Date: O: H: L: C: Vol:

Onespan Inc 주식 (OSPN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$25.88	$24.66	$1.22	1,625,418	-0.35%
Oct 30, 2026	$27.45	$24.05	$3.40	3,760,128	+27.34%
Oct 29, 2026	$20.21	$19.04	$1.17	963,607	+0.35%
Oct 28, 2026	$20.47	$19.86	$0.61	774,808	-1.38%
Oct 27, 2026	$20.49	$19.88	$0.605	868,340	-1.17%
Oct 26, 2026	$20.82	$19.81	$1.01	869,187	+2.03%
Oct 23, 2026	$20.72	$18.95	$1.77	1,831,084	+5.10%
Oct 22, 2026	$19.48	$18.60	$0.8754	1,031,913	+1.80%
Oct 21, 2026	$18.92	$18.14	$0.78	440,869	+3.40%
Oct 20, 2026	$18.38	$17.62	$0.7649	444,165	+3.52%
Oct 19, 2026	$17.83	$17.44	$0.3849	251,916	+0.74%
Oct 16, 2026	$18.07	$17.23	$0.84	559,470	-2.07%
Oct 15, 2026	$17.91	$17.30	$0.605	437,894	+1.59%
Oct 14, 2026	$18.03	$17.30	$0.73	466,479	-3.35%
Oct 13, 2026	$18.23	$17.79	$0.4399	364,637	+1.96%
Oct 12, 2026	$18.36	$17.80	$0.56	386,636	-2.03%
Oct 09, 2026	$18.30	$17.87	$0.435	535,736	+1.17%
Oct 08, 2026	$18.06	$17.49	$0.565	616,888	+1.75%
Oct 07, 2026	$18.39	$17.64	$0.75	590,169	-3.70%
Oct 06, 2026	$18.83	$18.36	$0.465	420,388	-0.22%

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
Nov, 2026	$25.88	$24.66	$1.22	1,625,418	-0.35%
Oct, 2026	$27.45	$17.23	$10.22	16,744,145	+43.27%
Sep, 2026	$18.15	$15.79	$2.36	11,792,580	+8.41%
Aug, 2026	$18.48	$15.06	$3.42	8,909,592	+6.72%
Jul, 2026	$16.12	$14.28	$1.84	7,910,948	+7.87%
Jun, 2026	$15.71	$13.00	$2.71	11,178,342	-0.62%
May, 2026	$14.48	$10.87	$3.61	11,513,930	+24.70%
Apr, 2026	$11.81	$10.28	$1.53	9,042,817	+9.97%
Mar, 2026	$11.36	$10.07	$1.29	17,654,147	-4.62%
Feb, 2026	$12.21	$10.17	$2.04	15,500,446	-6.28%
Jan, 2026	$13.25	$11.26	$1.99	8,791,605	-8.26%

Onespan Inc 주식 (OSPN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$13.51	$12.05	$1.46	12,505,160	+6.56%
Nov, 2025	$13.42	$11.30	$2.11	13,414,331	+7.02%
Oct, 2025	$16.44	$11.00	$5.44	7,941,332	-28.26%
Sep, 2025	$16.41	$14.70	$1.71	9,081,922	+5.06%
Aug, 2025	$15.19	$12.51	$2.68	10,239,466	+2.54%
Jul, 2025	$18.13	$14.72	$3.40	8,428,647	-11.62%
Jun, 2025	$16.91	$15.12	$1.79	9,246,858	+4.77%
May, 2025	$16.73	$14.55	$2.18	9,423,677	+7.13%
Apr, 2025	$15.81	$12.78	$3.03	6,388,002	-2.49%
Mar, 2025	$16.84	$14.92	$1.92	8,311,403	-4.93%
Feb, 2025	$20.37	$14.55	$5.81	8,120,966	-16.63%
Jan, 2025	$20.16	$18.01	$2.15	6,989,756	+3.78%

Onespan Inc 주식 (OSPN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$19.58	$17.52	$2.06	7,946,354	+3.53%
Nov, 2024	$18.70	$15.98	$2.72	7,409,297	+8.63%
Oct, 2024	$17.73	$14.28	$3.45	6,913,992	+0.06%
Sep, 2024	$16.68	$14.60	$2.08	8,181,201	+3.41%
Aug, 2024	$16.41	$12.85	$3.56	8,066,973	+8.92%
Jul, 2024	$15.19	$12.35	$2.84	7,485,044	+15.44%
Jun, 2024	$13.91	$12.28	$1.63	7,783,728	-2.66%
May, 2024	$14.24	$10.74	$3.50	11,656,918	+21.72%
Apr, 2024	$12.28	$9.68	$2.60	5,539,047	-6.96%
Mar, 2024	$12.40	$9.22	$3.18	14,853,564	+21.02%
Feb, 2024	$10.90	$9.30	$1.60	4,431,299	-6.34%
Jan, 2024	$11.22	$9.25	$1.97	6,190,467	-4.29%

OSPN와(과) 유사한 종목