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
2022-12-30 11.03 11.37 11.01 11.19 0.1M
2022-12-29 10.85 11.33 10.85 11.19 0.2M
2022-12-28 11.05 11.11 10.66 10.71 0.1M
2022-12-27 11.56 11.70 11.05 11.07 0.1M
2022-12-23 11.59 11.96 11.41 11.53 0.1M
2022-12-22 11.75 12.24 11.41 11.59 0.1M
2022-12-21 11.69 11.98 11.45 11.83 0.2M
2022-12-20 11.64 11.90 11.32 11.74 0.1M
2022-12-19 11.77 12.22 11.49 11.65 0.3M
2022-12-16 11.73 12.03 11.62 11.78 0.6M
2022-12-15 12.23 12.23 11.67 11.83 0.2M
2022-12-14 12.22 12.66 12.19 12.46 0.2M
2022-12-13 12.55 12.77 11.71 12.35 0.2M
2022-12-12 12.33 12.43 12.13 12.15 0.1M
2022-12-09 11.93 12.50 11.80 12.37 0.2M
2022-12-08 12.01 12.21 11.78 11.97 0.1M
2022-12-07 12.55 12.60 11.86 11.94 0.2M
2022-12-06 12.81 12.87 12.56 12.61 0.1M
2022-12-05 13.15 13.38 12.81 12.85 0.1M
2022-12-02 13.17 13.54 13.13 13.29 0.2M
2022-12-01 12.67 13.56 12.67 13.46 0.3M
2022-11-30 12.60 12.79 12.16 12.57 0.5M
2022-11-29 13.05 13.05 12.62 12.63 0.1M
2022-11-28 13.29 13.42 12.94 12.97 0.1M
2022-11-25 13.37 13.39 13.09 13.32 0.1M
2022-11-23 12.69 13.42 12.63 13.37 0.2M
2022-11-22 13.62 13.65 12.80 12.85 0.2M
2022-11-21 13.82 13.82 13.34 13.51 0.2M
2022-11-18 13.99 14.00 13.48 13.82 0.3M
2022-11-17 13.46 13.81 13.23 13.68 0.3M
2022-11-16 14.09 14.22 13.54 13.72 0.3M
2022-11-15 13.79 14.13 13.24 14.03 0.3M
2022-11-14 13.71 13.81 13.27 13.55 0.4M
2022-11-11 14.12 14.90 13.64 13.75 1.5M
2022-11-10 13.85 14.15 13.23 14.12 0.4M
2022-11-09 13.16 13.46 13.07 13.26 0.4M
2022-11-08 12.52 13.56 12.52 13.38 0.5M
2022-11-07 11.74 12.51 11.69 12.47 0.3M
2022-11-04 11.98 11.98 11.25 11.65 0.4M
2022-11-03 11.52 12.07 11.35 11.85 0.4M
2022-11-02 11.24 12.83 10.92 11.63 0.7M
2022-11-01 11.10 11.10 10.38 10.40 0.2M
2022-10-31 10.77 11.21 10.65 10.99 0.3M
2022-10-28 10.83 11.02 10.34 10.82 0.3M
2022-10-27 10.78 11.16 10.78 10.81 0.2M
2022-10-26 10.56 11.07 10.56 10.79 0.2M
2022-10-25 10.35 10.78 10.35 10.65 0.2M
2022-10-24 10.16 10.28 9.81 10.26 0.2M
2022-10-21 9.96 10.14 9.56 10.11 0.3M
2022-10-20 9.30 10.33 9.30 9.95 0.3M
2022-10-19 9.36 9.52 9.23 9.34 0.2M
2022-10-18 9.33 9.54 9.00 9.33 0.3M
2022-10-17 8.87 9.28 8.87 9.13 0.3M
2022-10-14 8.82 8.82 8.53 8.69 0.2M
2022-10-13 8.41 8.77 8.25 8.74 0.2M
2022-10-12 8.47 8.56 8.32 8.51 0.1M
2022-10-11 8.30 8.48 8.15 8.45 0.3M
2022-10-10 8.66 8.68 8.36 8.36 0.2M
2022-10-07 8.85 8.94 8.42 8.66 0.2M
2022-10-06 9.08 9.16 8.89 8.94 0.1M
2022-10-05 8.90 9.17 8.90 9.09 0.1M
2022-10-04 8.97 9.33 8.97 9.15 0.2M
2022-10-03 8.61 9.05 8.43 8.87 0.2M
2022-09-30 8.84 9.04 8.61 8.61 0.2M
2022-09-29 8.72 8.87 8.56 8.86 0.2M
2022-09-28 8.69 8.90 8.62 8.86 0.2M
2022-09-27 8.61 8.76 8.53 8.67 0.1M
2022-09-26 8.76 8.94 8.54 8.58 0.2M
2022-09-23 8.81 8.89 8.57 8.85 0.2M
2022-09-22 8.94 9.05 8.84 8.94 0.2M
2022-09-21 9.27 9.31 8.98 9.02 0.2M
2022-09-20 9.61 9.61 9.10 9.23 0.2M
2022-09-19 9.53 9.84 9.53 9.75 0.3M
2022-09-16 9.34 9.51 9.06 9.48 2.3M
2022-09-15 9.50 9.62 9.23 9.41 0.5M
2022-09-14 9.53 9.70 9.41 9.52 0.3M
2022-09-13 9.76 9.84 9.49 9.58 0.4M
2022-09-12 10.67 10.88 9.70 10.04 0.5M
2022-09-09 10.25 10.77 10.16 10.75 0.3M
2022-09-08 9.96 10.03 9.75 9.97 0.1M
2022-09-07 10.12 10.22 9.57 10.01 0.3M
2022-09-06 10.85 11.25 10.18 10.23 0.3M
2022-09-02 11.04 11.04 10.68 10.85 0.3M
2022-09-01 11.34 11.55 10.68 10.94 0.3M
2022-08-31 11.82 11.84 11.00 11.51 0.6M
2022-08-30 11.66 11.76 11.48 11.69 0.2M
2022-08-29 11.48 11.82 11.48 11.59 0.1M
2022-08-26 11.74 11.77 11.36 11.60 0.2M
2022-08-25 11.54 11.88 11.37 11.72 0.2M
2022-08-24 11.32 11.41 11.27 11.33 0.1M
2022-08-23 11.65 11.68 11.31 11.39 0.2M
2022-08-22 11.70 11.85 11.35 11.54 0.2M
2022-08-19 12.15 12.42 11.96 12.04 0.2M
2022-08-18 12.23 12.40 12.17 12.33 0.2M
2022-08-17 11.92 12.38 11.90 12.30 0.2M
2022-08-16 11.87 12.05 11.80 12.02 0.1M
2022-08-15 11.54 12.01 11.54 11.99 0.2M
2022-08-12 11.28 11.68 11.16 11.63 0.3M
2022-08-11 11.27 11.34 11.15 11.28 0.1M
2022-08-10 11.23 11.40 11.09 11.19 0.2M
2022-08-09 11.00 11.13 10.68 10.87 0.3M
2022-08-08 10.99 11.34 10.84 11.04 0.3M
2022-08-05 10.90 10.96 10.60 10.88 0.2M
2022-08-04 11.02 11.04 10.43 10.89 0.2M
2022-08-03 11.12 11.66 10.59 11.01 0.3M
2022-08-02 11.08 11.45 11.08 11.20 0.2M
2022-08-01 11.06 11.36 10.79 11.16 0.2M
2022-07-29 11.06 11.19 10.91 11.07 0.1M
2022-07-28 11.03 11.80 10.82 11.10 0.1M
2022-07-27 10.83 11.05 10.66 10.99 0.1M
2022-07-26 11.15 11.47 10.65 10.67 0.1M
2022-07-25 11.40 11.60 11.15 11.26 0.1M
2022-07-22 11.48 11.55 11.16 11.38 0.1M
2022-07-21 11.34 11.53 11.29 11.45 0.2M
2022-07-20 11.06 11.48 11.06 11.40 0.3M
2022-07-19 10.99 11.16 10.78 11.01 0.2M
2022-07-18 11.06 11.22 10.80 10.80 0.2M
2022-07-15 10.97 11.00 10.57 10.84 0.2M
2022-07-14 10.75 10.87 10.54 10.68 0.1M
2022-07-13 10.69 11.00 10.49 10.88 0.2M
2022-07-12 11.25 11.32 10.88 10.92 0.1M
2022-07-11 11.81 12.05 11.19 11.25 0.1M
2022-07-08 11.97 12.20 11.77 11.96 0.1M
2022-07-07 12.16 12.26 11.93 12.06 0.1M
2022-07-06 12.35 12.56 12.00 12.02 0.1M
2022-07-05 12.04 12.41 11.81 12.40 0.2M
2022-07-01 11.84 12.21 11.71 12.17 0.1M
2022-06-30 11.94 12.19 11.69 11.90 0.2M
2022-06-29 11.96 12.16 11.67 12.14 0.1M
2022-06-28 12.90 13.14 11.91 11.98 0.2M
2022-06-27 12.55 12.90 12.20 12.89 0.3M
2022-06-24 12.51 13.16 12.51 12.66 1.2M
2022-06-23 12.04 12.58 12.04 12.46 0.2M
2022-06-22 11.70 12.23 11.70 12.00 0.2M
2022-06-21 11.73 12.23 11.73 11.90 0.2M
2022-06-17 11.42 11.87 11.36 11.64 0.5M
2022-06-16 11.49 11.59 11.26 11.42 0.1M
2022-06-15 11.45 12.09 11.40 11.86 0.2M
2022-06-14 11.56 11.59 11.22 11.42 0.2M
2022-06-13 11.75 12.31 11.41 11.49 0.2M
2022-06-10 12.51 12.70 12.36 12.40 0.1M
2022-06-09 13.24 13.32 12.78 12.82 0.2M
2022-06-08 13.59 13.81 13.37 13.40 0.1M
2022-06-07 13.20 13.63 13.20 13.59 0.2M
2022-06-06 13.87 14.35 13.23 13.28 0.2M
2022-06-03 13.65 13.90 13.50 13.74 0.5M
2022-06-02 13.60 13.98 13.30 13.77 0.2M
2022-06-01 13.37 13.94 13.37 13.68 0.2M
2022-05-31 13.32 13.47 13.14 13.23 0.6M
2022-05-27 13.22 13.59 13.22 13.43 0.2M
2022-05-26 12.73 13.26 12.23 13.07 0.2M
2022-05-25 12.34 12.72 11.87 12.59 0.2M
2022-05-24 12.66 12.91 12.27 12.55 0.2M
2022-05-23 12.32 12.98 12.11 12.83 0.3M
2022-05-20 12.05 12.48 11.79 12.03 0.3M
2022-05-19 10.97 11.90 10.97 11.61 0.4M
2022-05-18 10.91 11.15 10.48 11.01 0.4M
2022-05-17 12.04 12.25 11.10 11.19 0.3M
2022-05-16 11.53 11.81 11.16 11.74 0.3M
2022-05-13 11.54 11.85 11.44 11.57 0.3M
2022-05-12 10.99 11.58 10.88 11.30 0.2M
2022-05-11 11.66 12.08 10.98 11.11 0.2M
2022-05-10 11.50 11.57 10.93 11.53 0.3M
2022-05-09 11.82 11.82 10.89 11.25 0.3M
2022-05-06 13.00 13.08 11.91 12.05 0.2M
2022-05-05 14.16 14.38 12.88 13.07 0.2M
2022-05-04 13.82 14.91 13.45 14.44 0.3M
2022-05-03 14.21 14.33 13.62 13.63 0.2M
2022-05-02 14.05 14.30 13.96 14.26 0.2M
2022-04-29 14.22 14.45 13.78 14.13 0.3M
2022-04-28 14.14 14.39 13.88 14.26 0.3M
2022-04-27 14.26 14.58 13.92 14.01 0.2M
2022-04-26 14.48 14.53 14.27 14.40 0.2M
2022-04-25 14.85 14.85 14.23 14.60 0.1M
2022-04-22 14.42 14.59 14.32 14.41 0.1M
2022-04-21 15.08 15.08 14.35 14.42 0.1M
2022-04-20 15.40 15.40 14.73 14.77 0.1M
2022-04-19 14.65 15.50 14.62 15.31 0.2M
2022-04-18 14.97 14.97 14.39 14.66 0.2M
2022-04-14 15.61 15.84 14.87 14.91 0.3M
2022-04-13 14.77 15.57 14.42 15.55 0.3M
2022-04-12 14.70 14.96 14.24 14.77 0.2M
2022-04-11 14.12 14.49 13.85 14.38 0.2M
2022-04-08 14.83 14.98 14.27 14.28 0.2M
2022-04-07 14.68 14.97 14.56 14.88 0.3M
2022-04-06 15.27 15.27 14.72 14.74 0.1M
2022-04-05 15.88 16.05 15.13 15.34 0.2M
2022-04-04 15.35 15.92 15.07 15.87 0.2M
2022-04-01 14.47 15.27 14.47 15.22 0.2M
2022-03-31 14.17 14.55 14.12 14.44 0.3M
2022-03-30 14.72 14.72 14.13 14.19 0.2M
2022-03-29 14.41 14.72 14.07 14.67 0.2M
2022-03-28 14.02 14.36 13.82 14.26 0.2M
2022-03-25 14.23 14.32 13.69 14.05 0.2M
2022-03-24 14.57 14.57 14.07 14.21 0.2M
2022-03-23 14.62 14.62 14.12 14.36 0.2M
2022-03-22 14.37 14.57 14.18 14.47 0.2M
2022-03-21 13.70 14.56 13.55 14.45 0.5M
2022-03-18 13.75 13.83 12.85 13.59 4.3M
2022-03-17 12.95 13.53 12.90 13.45 0.8M
2022-03-16 12.72 13.08 12.59 13.01 0.4M
2022-03-15 12.34 12.50 12.18 12.49 0.4M
2022-03-14 12.34 12.63 11.93 12.34 0.5M
2022-03-11 13.40 13.50 12.69 12.70 0.3M
2022-03-10 13.16 14.16 13.11 13.36 0.1M
2022-03-09 13.14 13.45 12.92 13.28 0.5M
2022-03-08 12.84 13.18 12.73 13.05 0.2M
2022-03-07 13.15 13.30 12.86 12.95 0.2M
2022-03-04 13.17 13.48 12.93 13.07 0.2M
2022-03-03 13.53 13.76 13.10 13.31 0.3M
2022-03-02 13.55 13.68 13.18 13.50 0.5M
2022-03-01 13.73 13.98 13.27 13.46 0.3M
2022-02-28 13.48 14.01 13.48 13.78 0.4M
2022-02-25 13.90 14.13 13.33 13.50 0.2M
2022-02-24 12.70 13.91 12.70 13.80 0.3M
2022-02-23 14.36 14.96 12.93 13.09 0.5M
2022-02-22 15.90 16.19 15.61 15.73 0.2M
2022-02-18 16.43 16.50 15.85 16.02 0.1M
2022-02-17 16.52 16.73 16.14 16.28 0.1M
2022-02-16 16.68 16.88 16.31 16.87 0.1M
2022-02-15 16.79 16.86 16.49 16.72 0.1M
2022-02-14 16.10 16.61 16.08 16.42 0.1M
2022-02-11 16.28 16.70 16.03 16.11 0.2M
2022-02-10 16.17 16.54 16.08 16.21 0.1M
2022-02-09 16.52 16.61 16.33 16.53 0.1M
2022-02-08 15.87 16.42 15.52 16.35 0.1M
2022-02-07 15.69 16.08 15.69 15.90 0.1M
2022-02-04 15.47 15.87 15.33 15.73 0.1M
2022-02-03 15.61 15.75 15.37 15.39 0.1M
2022-02-02 16.63 16.71 15.65 15.88 0.2M
2022-02-01 16.01 16.03 15.60 15.99 0.1M
2022-01-31 15.50 16.08 15.31 16.06 0.1M
2022-01-28 15.16 15.54 14.82 15.53 0.2M
2022-01-27 15.67 15.72 15.06 15.19 0.1M
2022-01-26 15.70 16.15 15.30 15.46 0.1M
2022-01-25 15.89 16.03 15.38 15.50 0.2M
2022-01-24 15.60 16.30 15.21 16.23 0.2M
2022-01-21 15.91 16.50 15.79 15.87 0.4M
2022-01-20 16.70 17.05 16.01 16.10 0.2M
2022-01-19 16.17 16.51 16.08 16.47 0.3M
2022-01-18 16.41 16.41 16.01 16.11 0.3M
2022-01-14 17.00 17.16 16.28 16.54 0.2M
2022-01-13 17.45 17.61 17.05 17.11 0.1M
2022-01-12 17.63 17.79 17.03 17.42 0.2M
2022-01-11 16.86 17.46 16.59 17.41 0.1M
2022-01-10 16.22 16.87 15.88 16.82 0.2M
2022-01-07 16.74 16.93 16.45 16.45 0.2M
2022-01-06 16.32 16.76 16.28 16.67 0.2M
2022-01-05 17.00 17.09 16.38 16.41 0.2M
2022-01-04 17.35 17.35 16.80 17.15 0.1M
2022-01-03 16.99 17.26 16.74 17.23 0.1M