Stockscreener 앱 받기
16.73
1.83%
0.30
Onespan Inc 주식 (OSPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.75 | $16.33 | $0.42 | 360,553.0 | +1.83% |
| 2025-06-05 | $16.62 | $15.92 | $0.697 | 284,916.0 | +2.75% |
| 2025-06-04 | $16.14 | $15.91 | $0.23 | 338,414.0 | +0.00% |
| 2025-06-03 | $16.10 | $15.67 | $0.43 | 375,179.0 | +1.59% |
| 2025-06-02 | $16.00 | $15.61 | $0.39 | 401,629.0 | -1.19% |
| 2025-05-30 | $16.10 | $15.82 | $0.28 | 402,127.0 | +0.38% |
| 2025-05-29 | $15.97 | $15.67 | $0.30 | 239,125.0 | +0.13% |
| 2025-05-28 | $16.14 | $15.82 | $0.32 | 322,772.0 | -1.98% |
| 2025-05-27 | $16.30 | $15.87 | $0.4289 | 295,490.0 | +2.31% |
| 2025-05-23 | $16.05 | $15.40 | $0.645 | 454,862.0 | +0.51% |
| 2025-05-22 | $16.07 | $15.72 | $0.35 | 220,227.0 | -1.66% |
| 2025-05-21 | $16.25 | $15.82 | $0.425 | 326,912.0 | -0.74% |
| 2025-05-20 | $16.37 | $16.07 | $0.30 | 228,609.0 | -1.17% |
| 2025-05-19 | $16.40 | $15.90 | $0.50 | 228,529.0 | +0.37% |
| 2025-05-16 | $16.29 | $16.02 | $0.275 | 287,443.0 | +0.31% |
| 2025-05-15 | $16.29 | $15.81 | $0.475 | 297,276.0 | +0.56% |
| 2025-05-14 | $16.73 | $16.07 | $0.659 | 457,398.0 | -2.07% |
| 2025-05-13 | $16.72 | $16.38 | $0.34 | 317,784.0 | +0.00% |
| 2025-05-12 | $16.61 | $16.11 | $0.499 | 424,789.0 | +4.18% |
| 2025-05-09 | $15.85 | $15.40 | $0.45 | 2,129,022.0 | +1.61% |
| 2025-05-08 | $16.00 | $15.38 | $0.62 | 582,157.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.75 | $15.61 | $1.14 | 2,121,244.0 | +5.02% |
| 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% |
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% |
2.19%
자본화:
|
볼륨(24시간):