Onespan

OSPN
🏛️ usa →
15.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.12 17.13 16.79 16.93 0.1M
2021-12-30 17.23 17.30 16.96 17.05 0.1M
2021-12-29 17.00 17.22 16.81 17.15 0.1M
2021-12-28 16.88 17.06 16.71 17.01 0.1M
2021-12-27 17.04 17.28 16.92 17.11 0.1M
2021-12-23 16.56 17.05 16.39 16.93 0.2M
2021-12-22 16.58 16.70 16.15 16.55 0.2M
2021-12-21 16.12 16.62 15.73 16.57 0.2M
2021-12-20 16.41 16.59 15.59 15.86 0.3M
2021-12-17 16.10 16.85 15.88 16.50 1.8M
2021-12-16 16.93 16.93 16.16 16.31 0.3M
2021-12-15 16.44 16.84 15.86 16.76 0.2M
2021-12-14 16.49 16.97 15.95 16.46 0.3M
2021-12-13 16.15 16.93 15.94 16.80 0.3M
2021-12-10 16.59 16.59 15.92 16.03 0.1M
2021-12-09 16.81 17.03 16.26 16.50 0.2M
2021-12-08 16.90 17.15 16.69 16.98 0.1M
2021-12-07 16.80 17.19 16.54 16.85 0.1M
2021-12-06 16.50 16.77 16.10 16.45 0.2M
2021-12-03 17.10 17.10 16.28 16.42 0.2M
2021-12-02 16.65 17.13 16.50 17.09 0.2M
2021-12-01 17.49 17.56 16.69 16.74 0.1M
2021-11-30 16.94 17.52 16.94 17.09 0.3M
2021-11-29 17.02 17.08 16.74 16.80 0.2M
2021-11-26 17.21 17.50 16.69 16.90 0.2M
2021-11-24 17.15 17.75 17.00 17.65 0.1M
2021-11-23 17.83 17.94 17.21 17.26 0.3M
2021-11-22 18.50 18.56 17.92 17.98 0.1M
2021-11-19 18.56 19.07 18.34 18.43 0.2M
2021-11-18 18.99 19.17 18.34 18.48 0.1M
2021-11-17 18.97 19.04 18.58 18.98 0.2M
2021-11-16 19.03 19.35 18.97 19.06 0.2M
2021-11-15 19.67 19.67 18.88 19.38 0.3M
2021-11-12 20.06 20.06 19.49 19.54 0.2M
2021-11-11 20.54 20.54 19.97 19.98 0.1M
2021-11-10 20.97 21.00 20.30 20.48 0.1M
2021-11-09 21.15 21.18 20.46 21.05 0.1M
2021-11-08 21.17 21.44 21.02 21.13 0.1M
2021-11-05 21.15 21.45 21.02 21.13 0.2M
2021-11-04 21.52 21.57 21.00 21.10 0.1M
2021-11-03 20.93 21.60 20.47 21.30 0.4M
2021-11-02 20.55 20.60 19.95 20.42 0.1M
2021-11-01 20.44 20.69 20.09 20.60 0.2M
2021-10-29 20.28 20.50 20.18 20.42 0.1M
2021-10-28 20.22 20.75 20.22 20.41 0.1M
2021-10-27 20.43 20.71 19.98 20.10 0.1M
2021-10-26 20.94 20.94 20.47 20.51 0.1M
2021-10-25 20.53 21.34 20.46 20.89 0.1M
2021-10-22 21.20 21.20 20.57 20.61 0.1M
2021-10-21 20.43 21.21 20.43 21.16 0.1M
2021-10-20 20.55 20.92 20.45 20.64 0.1M
2021-10-19 20.65 21.06 20.59 20.74 0.1M
2021-10-18 20.22 20.56 20.11 20.50 0.1M
2021-10-15 20.58 20.63 20.24 20.29 0.2M
2021-10-14 20.62 20.76 20.09 20.31 0.1M
2021-10-13 20.00 20.29 18.88 20.27 0.1M
2021-10-12 19.44 19.89 19.41 19.82 0.1M
2021-10-11 19.51 19.76 19.35 19.37 0.1M
2021-10-08 19.65 19.96 19.51 19.72 0.2M
2021-10-07 19.54 19.90 19.52 19.69 0.2M
2021-10-06 18.66 19.31 18.66 19.27 0.6M
2021-10-05 19.00 19.33 18.68 18.90 0.2M
2021-10-04 19.21 19.61 18.71 18.98 0.2M
2021-10-01 18.96 19.50 18.63 19.41 0.3M
2021-09-30 18.87 19.33 18.70 18.78 0.2M
2021-09-29 17.95 19.64 17.88 18.76 0.5M
2021-09-28 18.50 18.62 17.77 17.86 0.2M
2021-09-27 18.74 18.93 18.42 18.65 0.2M
2021-09-24 18.70 19.00 18.66 18.85 0.1M
2021-09-23 18.72 18.84 18.44 18.77 0.2M
2021-09-22 18.73 18.75 18.35 18.68 0.2M
2021-09-21 18.38 18.81 18.27 18.60 0.2M
2021-09-20 19.35 19.41 17.89 18.20 0.3M
2021-09-17 19.52 20.35 19.39 19.67 2.5M
2021-09-16 20.25 20.39 19.64 19.64 0.6M
2021-09-15 20.38 20.54 19.97 20.44 0.3M
2021-09-14 20.02 20.92 19.87 20.41 0.5M
2021-09-13 19.22 20.91 19.18 19.99 0.8M
2021-09-10 19.39 19.39 18.82 19.03 0.2M
2021-09-09 18.48 19.48 18.37 19.33 0.2M
2021-09-08 18.77 18.92 18.49 18.55 0.2M
2021-09-07 19.52 19.71 18.63 18.77 0.2M
2021-09-03 19.12 19.58 18.90 19.48 0.5M
2021-09-02 18.99 19.14 18.38 19.09 0.5M
2021-09-01 19.30 19.46 18.71 18.93 0.3M
2021-08-31 19.02 19.49 18.84 19.27 0.1M
2021-08-30 19.45 19.74 18.99 19.11 0.1M
2021-08-27 18.77 19.46 18.77 19.40 0.3M
2021-08-26 19.13 19.30 18.73 18.76 0.2M
2021-08-25 19.17 19.59 19.16 19.26 0.1M
2021-08-24 19.23 19.50 18.99 19.28 0.2M
2021-08-23 18.17 18.96 18.00 18.89 0.2M
2021-08-20 18.27 18.43 17.95 18.06 0.3M
2021-08-19 18.61 19.03 18.32 18.36 0.2M
2021-08-18 19.12 19.33 18.77 18.82 0.2M
2021-08-17 18.98 19.34 18.87 19.12 0.1M
2021-08-16 20.40 20.45 19.21 19.22 0.2M
2021-08-13 20.83 20.92 20.23 20.41 0.2M
2021-08-12 20.70 20.99 20.35 20.83 0.5M
2021-08-11 19.59 20.14 19.47 20.02 0.4M
2021-08-10 18.81 19.80 18.56 19.61 0.6M
2021-08-09 18.75 19.12 18.48 19.03 0.7M
2021-08-06 19.34 19.39 18.63 18.66 0.6M
2021-08-05 20.35 20.72 18.33 18.91 1.4M
2021-08-04 25.29 25.50 24.65 24.92 0.1M
2021-08-03 24.99 25.46 24.65 25.25 0.1M
2021-08-02 24.69 25.13 24.68 24.88 0.1M
2021-07-30 25.00 25.11 24.46 24.67 0.1M
2021-07-29 25.05 25.26 24.91 25.13 0.1M
2021-07-28 24.37 25.11 24.37 24.94 0.1M
2021-07-27 24.47 24.54 23.90 24.30 0.1M
2021-07-26 24.50 25.00 24.36 24.48 0.1M
2021-07-23 24.39 24.61 24.16 24.57 0.1M
2021-07-22 24.62 24.98 24.11 24.44 0.1M
2021-07-21 24.14 24.70 24.14 24.70 0.1M
2021-07-20 23.87 24.71 23.73 24.25 0.2M
2021-07-19 23.19 23.94 23.01 23.65 0.1M
2021-07-16 23.90 24.34 23.45 23.55 0.1M
2021-07-15 23.78 23.95 23.28 23.65 0.1M
2021-07-14 24.54 24.59 23.85 23.89 0.1M
2021-07-13 24.47 24.78 24.23 24.29 0.1M
2021-07-12 25.55 25.66 24.46 24.58 0.1M
2021-07-09 25.04 25.63 24.77 25.55 0.1M
2021-07-08 25.37 25.37 24.23 24.99 0.1M
2021-07-07 25.32 25.42 24.52 24.90 0.1M
2021-07-06 25.15 25.45 24.75 25.21 0.1M
2021-07-02 25.48 25.48 24.86 25.06 0.1M
2021-07-01 25.40 25.72 25.18 25.26 0.2M
2021-06-30 25.98 26.04 25.52 25.54 0.1M
2021-06-29 26.27 26.73 26.05 26.11 0.1M
2021-06-28 26.24 26.43 25.81 26.26 0.2M
2021-06-25 26.64 26.81 26.05 26.18 0.2M
2021-06-24 26.43 26.80 26.38 26.66 0.1M
2021-06-23 26.21 26.46 25.92 26.29 0.1M
2021-06-22 26.00 26.27 25.78 26.23 0.1M
2021-06-21 26.07 26.21 25.60 26.02 0.2M
2021-06-18 26.59 27.30 26.03 26.04 0.8M
2021-06-17 25.78 27.16 25.18 26.96 0.2M
2021-06-16 25.19 26.06 25.01 25.86 0.1M
2021-06-15 26.18 26.23 25.17 25.35 0.3M
2021-06-14 26.27 26.71 26.05 26.17 0.2M
2021-06-11 25.68 26.40 25.64 26.26 0.1M
2021-06-10 25.88 26.15 25.28 25.80 0.1M
2021-06-09 26.08 26.70 25.85 25.96 0.2M
2021-06-08 26.27 26.80 25.35 25.91 0.4M
2021-06-07 25.46 26.19 25.45 26.01 0.1M
2021-06-04 25.48 26.29 25.37 25.54 0.1M
2021-06-03 25.73 26.49 25.07 25.37 0.1M
2021-06-02 26.50 26.50 25.82 25.92 0.2M
2021-06-01 26.12 26.62 26.00 26.36 0.2M
2021-05-28 26.30 26.48 25.28 26.15 0.1M
2021-05-27 26.12 26.37 25.33 26.04 0.2M
2021-05-26 25.94 26.39 25.94 26.07 0.1M
2021-05-25 25.80 26.24 25.70 25.79 0.1M
2021-05-24 25.37 26.00 25.37 25.73 0.1M
2021-05-21 25.48 25.64 25.00 25.18 0.1M
2021-05-20 24.56 25.44 24.56 25.13 0.2M
2021-05-19 24.80 25.25 23.65 24.51 0.2M
2021-05-18 25.04 25.74 25.00 25.36 0.1M
2021-05-17 25.27 25.51 24.77 24.87 0.2M
2021-05-14 24.94 25.34 24.48 25.33 0.1M
2021-05-13 24.60 24.94 24.09 24.48 0.2M
2021-05-12 24.42 24.79 24.07 24.33 0.2M
2021-05-11 24.04 25.14 23.54 24.86 0.1M
2021-05-10 25.60 26.06 24.50 24.74 0.2M
2021-05-07 25.99 26.32 24.87 25.68 0.1M
2021-05-06 25.43 25.74 24.88 25.53 0.2M
2021-05-05 25.19 26.64 24.32 25.64 0.3M
2021-05-04 25.35 26.17 24.81 25.14 0.3M
2021-05-03 27.10 27.10 26.29 26.32 0.4M
2021-04-30 26.92 27.46 26.77 26.81 0.2M
2021-04-29 27.70 27.93 27.10 27.25 0.1M
2021-04-28 28.58 28.58 27.42 27.50 0.3M
2021-04-27 29.14 29.17 28.12 28.45 0.1M
2021-04-26 28.09 29.03 27.47 28.97 0.1M
2021-04-23 27.60 28.61 27.50 28.01 0.1M
2021-04-22 27.58 28.32 27.48 27.92 0.1M
2021-04-21 26.86 27.66 26.76 27.60 0.1M
2021-04-20 27.00 27.15 26.65 26.87 0.2M
2021-04-19 27.89 28.23 26.88 27.19 0.1M
2021-04-16 28.05 28.36 27.01 28.19 0.2M
2021-04-15 27.51 28.00 26.94 27.81 0.2M
2021-04-14 27.05 27.42 26.35 26.46 0.1M
2021-04-13 25.85 27.09 25.74 26.92 0.2M
2021-04-12 25.96 26.05 24.80 25.74 0.2M
2021-04-09 26.17 26.17 25.67 25.92 0.1M
2021-04-08 25.80 26.36 25.38 26.20 0.1M
2021-04-07 26.34 26.34 25.26 25.37 0.1M
2021-04-06 25.90 26.98 25.88 26.49 0.2M
2021-04-05 25.35 26.19 25.35 25.80 0.1M
2021-04-01 24.78 25.61 24.78 25.61 0.1M
2021-03-31 23.67 24.69 23.41 24.50 0.3M
2021-03-30 23.58 23.71 22.67 22.78 0.2M
2021-03-29 25.00 25.36 23.73 23.80 0.3M
2021-03-26 24.44 25.07 24.21 25.07 0.2M
2021-03-25 24.42 24.59 23.78 24.27 0.2M
2021-03-24 25.75 25.75 24.58 24.60 0.2M
2021-03-23 25.63 26.11 25.36 25.67 0.1M
2021-03-22 26.25 26.25 25.50 25.69 0.1M
2021-03-19 25.60 26.34 24.44 25.87 1.0M
2021-03-18 25.42 26.42 25.00 25.67 0.2M
2021-03-17 24.95 25.76 24.76 25.58 0.2M
2021-03-16 25.43 26.07 25.00 25.32 0.1M
2021-03-15 25.93 26.10 24.20 25.42 0.3M
2021-03-12 26.59 26.59 25.81 26.06 0.2M
2021-03-11 26.86 26.94 26.48 26.77 0.1M
2021-03-10 26.68 27.18 25.77 26.27 0.2M
2021-03-09 24.53 26.99 24.53 26.44 0.4M
2021-03-08 25.27 25.41 23.82 24.00 0.2M
2021-03-05 25.02 25.45 23.91 25.20 0.3M
2021-03-04 25.13 25.65 24.11 24.68 0.4M
2021-03-03 25.47 25.57 24.70 25.17 0.3M
2021-03-02 25.28 25.87 24.81 25.42 0.3M
2021-03-01 23.90 25.30 23.36 25.23 0.3M
2021-02-26 23.96 24.25 23.03 23.36 0.4M
2021-02-25 23.89 25.11 23.76 24.08 0.3M
2021-02-24 24.00 24.40 22.13 24.03 0.5M
2021-02-23 24.99 25.07 23.62 24.67 0.4M
2021-02-22 25.45 25.95 25.04 25.27 0.3M
2021-02-19 25.61 26.35 25.19 25.84 0.2M
2021-02-18 25.51 25.93 24.75 25.81 0.2M
2021-02-17 25.56 25.82 24.88 25.78 0.2M
2021-02-16 25.90 25.95 25.20 25.81 0.2M
2021-02-12 25.42 25.80 25.19 25.72 0.1M
2021-02-11 25.87 25.87 24.77 25.43 0.2M
2021-02-10 25.84 25.89 25.02 25.63 0.2M
2021-02-09 24.53 25.59 24.53 25.59 0.3M
2021-02-08 25.25 25.34 23.99 24.63 0.3M
2021-02-05 24.11 25.07 24.02 24.97 0.4M
2021-02-04 24.19 24.84 23.57 23.99 0.5M
2021-02-03 24.76 24.84 23.95 24.03 0.2M
2021-02-02 23.71 24.73 23.52 24.61 0.2M
2021-02-01 23.62 23.89 23.12 23.37 0.3M
2021-01-29 23.93 23.95 22.91 23.32 0.3M
2021-01-28 23.68 24.17 22.90 23.96 0.2M
2021-01-27 23.69 23.99 23.03 23.65 0.2M
2021-01-26 24.37 24.37 23.24 23.98 0.3M
2021-01-25 24.72 25.15 23.64 24.31 0.3M
2021-01-22 24.11 24.66 23.89 24.64 0.2M
2021-01-21 24.94 24.94 24.01 24.42 0.2M
2021-01-20 24.61 24.93 24.00 24.80 0.3M
2021-01-19 23.23 24.38 22.99 24.29 0.3M
2021-01-15 23.04 23.28 22.57 22.92 0.4M
2021-01-14 21.93 23.48 21.93 23.18 0.2M
2021-01-13 22.65 22.69 21.76 21.89 0.3M
2021-01-12 22.44 22.85 21.93 22.71 0.3M
2021-01-11 23.43 23.43 22.13 22.33 0.2M
2021-01-08 23.87 24.19 23.33 23.53 0.3M
2021-01-07 23.18 23.86 22.89 23.72 0.3M
2021-01-06 22.21 23.69 21.46 23.08 0.5M
2021-01-05 21.48 22.38 21.48 22.30 0.2M
2021-01-04 20.88 21.56 20.50 21.43 0.4M