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
2023-12-29 10.86 10.86 10.59 10.72 0.3M
2023-12-28 10.79 10.86 10.66 10.80 0.2M
2023-12-27 11.10 11.10 10.76 10.86 0.2M
2023-12-26 11.24 11.43 11.04 11.09 0.3M
2023-12-22 11.23 11.40 11.11 11.27 0.8M
2023-12-21 11.18 11.25 11.00 11.23 0.3M
2023-12-20 11.71 11.71 10.98 11.04 0.7M
2023-12-19 11.52 11.77 11.30 11.77 0.7M
2023-12-18 11.17 11.75 11.08 11.45 1.2M
2023-12-15 10.31 11.03 10.19 11.00 8.3M
2023-12-14 10.22 10.53 9.91 10.19 0.8M
2023-12-13 9.64 10.07 9.42 10.06 0.6M
2023-12-12 10.42 10.42 9.36 9.65 1.0M
2023-12-11 10.15 10.52 9.99 10.50 0.9M
2023-12-08 9.87 10.18 9.80 10.15 0.9M
2023-12-07 9.80 9.86 9.60 9.84 0.6M
2023-12-06 10.08 10.11 9.72 9.75 0.7M
2023-12-05 10.08 10.10 9.76 10.00 0.6M
2023-12-04 10.00 10.12 9.73 10.05 1.3M
2023-12-01 10.00 10.36 9.95 10.24 0.5M
2023-11-30 10.00 10.27 9.97 10.03 0.7M
2023-11-29 10.03 10.10 9.95 10.07 0.5M
2023-11-28 10.03 10.14 9.93 9.94 0.4M
2023-11-27 10.10 10.30 10.06 10.07 0.3M
2023-11-24 10.03 10.19 10.03 10.19 0.2M
2023-11-22 10.14 10.19 10.02 10.03 0.3M
2023-11-21 10.06 10.20 9.97 10.03 0.4M
2023-11-20 10.10 10.21 10.04 10.15 0.2M
2023-11-17 10.33 10.33 9.98 10.06 0.7M
2023-11-16 10.16 10.29 10.12 10.24 0.2M
2023-11-15 10.51 10.65 10.19 10.30 0.4M
2023-11-14 10.25 10.54 10.06 10.49 0.7M
2023-11-13 10.31 10.45 9.85 9.97 0.8M
2023-11-10 9.23 9.78 9.05 9.52 1.1M
2023-11-09 9.31 10.38 9.08 9.26 0.6M
2023-11-08 8.50 8.50 8.26 8.46 0.2M
2023-11-07 8.48 8.59 8.35 8.44 0.3M
2023-11-06 8.43 8.43 8.06 8.42 0.4M
2023-11-03 8.29 8.55 8.29 8.41 0.2M
2023-11-02 7.94 8.20 7.93 8.14 0.3M
2023-11-01 7.89 7.89 7.72 7.78 0.2M
2023-10-31 7.86 8.00 7.80 7.90 0.2M
2023-10-30 7.77 7.88 7.64 7.81 0.2M
2023-10-27 7.88 7.98 7.68 7.71 0.2M
2023-10-26 8.19 8.19 7.78 7.85 0.3M
2023-10-25 8.75 8.77 8.13 8.19 0.2M
2023-10-24 9.12 9.25 8.77 8.82 0.2M
2023-10-23 8.98 9.14 8.93 8.99 0.2M
2023-10-20 9.15 9.19 8.87 9.02 0.2M
2023-10-19 9.34 9.49 9.09 9.13 0.2M
2023-10-18 9.56 9.69 9.34 9.37 0.1M
2023-10-17 9.33 9.77 9.33 9.62 0.3M
2023-10-16 9.10 9.46 9.04 9.42 0.4M
2023-10-13 9.59 9.65 9.00 9.03 0.3M
2023-10-12 10.08 10.16 9.55 9.64 0.3M
2023-10-11 10.38 10.43 10.04 10.06 0.3M
2023-10-10 10.47 10.53 10.27 10.34 0.4M
2023-10-09 10.61 10.61 10.34 10.42 0.4M
2023-10-06 10.46 10.73 10.34 10.64 0.5M
2023-10-05 10.78 10.85 10.43 10.48 0.5M
2023-10-04 10.87 10.93 10.70 10.79 0.4M
2023-10-03 10.86 11.05 10.84 10.85 0.4M
2023-10-02 10.72 10.92 10.67 10.89 0.4M
2023-09-29 10.97 11.00 10.73 10.75 0.3M
2023-09-28 10.73 10.88 10.67 10.84 0.3M
2023-09-27 10.73 10.92 10.72 10.74 0.2M
2023-09-26 11.03 11.10 10.65 10.67 0.3M
2023-09-25 11.03 11.21 11.03 11.08 0.2M
2023-09-22 11.10 11.23 11.08 11.09 0.2M
2023-09-21 11.16 11.32 11.05 11.08 0.3M
2023-09-20 11.30 11.43 11.24 11.25 0.1M
2023-09-19 11.27 11.43 11.21 11.26 0.2M
2023-09-18 11.37 11.42 11.24 11.29 0.2M
2023-09-15 11.45 11.50 11.28 11.40 0.8M
2023-09-14 11.49 11.64 11.39 11.55 0.2M
2023-09-13 11.39 11.47 11.32 11.36 0.3M
2023-09-12 11.44 11.53 11.39 11.40 0.2M
2023-09-11 11.57 11.87 11.44 11.47 0.3M
2023-09-08 11.59 11.65 11.45 11.51 0.2M
2023-09-07 11.67 11.80 11.51 11.54 0.3M
2023-09-06 12.12 12.26 11.59 11.71 0.3M
2023-09-05 12.00 12.18 11.80 12.10 0.2M
2023-09-01 12.27 12.46 12.14 12.17 0.2M
2023-08-31 12.33 12.46 12.18 12.25 0.2M
2023-08-30 11.99 12.27 11.88 12.26 0.2M
2023-08-29 11.60 11.84 11.34 11.78 0.1M
2023-08-28 11.61 11.80 11.00 11.60 0.1M
2023-08-25 11.45 11.65 11.29 11.58 0.1M
2023-08-24 11.56 11.58 11.39 11.47 0.4M
2023-08-23 11.41 11.64 11.34 11.55 0.2M
2023-08-22 11.29 11.49 11.15 11.40 0.1M
2023-08-21 11.24 11.41 11.13 11.25 0.3M
2023-08-18 11.10 11.51 10.95 11.24 0.3M
2023-08-17 11.37 11.41 11.11 11.25 0.3M
2023-08-16 11.17 11.60 11.13 11.38 0.3M
2023-08-15 11.38 11.65 11.23 11.27 0.3M
2023-08-14 10.80 11.65 10.79 11.44 0.4M
2023-08-11 10.65 10.91 10.65 10.74 0.3M
2023-08-10 9.97 11.19 9.76 10.74 1.0M
2023-08-09 13.54 13.64 13.23 13.33 0.2M
2023-08-08 13.41 13.71 13.27 13.51 0.2M
2023-08-07 13.47 13.63 13.00 13.61 0.1M
2023-08-04 13.31 13.74 13.24 13.40 0.2M
2023-08-03 13.64 13.64 12.88 13.36 0.1M
2023-08-02 13.88 14.38 13.55 13.72 0.1M
2023-08-01 13.70 14.31 13.70 14.09 0.1M
2023-07-31 13.68 13.97 13.57 13.74 0.2M
2023-07-28 14.03 14.12 13.59 13.63 0.2M
2023-07-27 14.25 14.31 13.85 13.89 0.1M
2023-07-26 13.81 14.22 13.72 14.14 0.1M
2023-07-25 13.74 14.06 13.74 13.90 0.1M
2023-07-24 13.96 14.03 13.69 13.76 0.1M
2023-07-21 13.96 14.30 13.87 13.98 0.2M
2023-07-20 13.91 14.13 13.56 13.79 0.1M
2023-07-19 14.24 14.43 13.93 13.95 0.1M
2023-07-18 14.27 14.39 13.97 14.17 0.1M
2023-07-17 14.05 14.28 13.95 14.19 0.2M
2023-07-14 14.44 14.48 14.02 14.05 0.1M
2023-07-13 14.25 14.56 14.25 14.51 0.1M
2023-07-12 14.54 14.63 14.26 14.28 0.1M
2023-07-11 14.39 14.39 14.06 14.24 0.1M
2023-07-10 13.76 14.31 13.76 14.29 0.1M
2023-07-07 13.81 14.11 13.81 13.83 0.2M
2023-07-06 14.06 14.06 13.62 13.76 0.2M
2023-07-05 14.88 14.88 14.19 14.24 0.2M
2023-07-03 14.72 15.08 14.61 14.96 0.1M
2023-06-30 15.00 15.18 14.70 14.84 0.2M
2023-06-29 14.45 14.90 14.43 14.89 0.2M
2023-06-28 14.25 14.72 14.09 14.41 0.1M
2023-06-27 14.27 14.43 14.00 14.25 0.2M
2023-06-26 14.78 15.11 14.20 14.24 0.2M
2023-06-23 14.93 15.08 14.73 14.84 1.0M
2023-06-22 15.22 15.36 15.06 15.15 0.1M
2023-06-21 15.24 15.41 14.87 15.31 0.2M
2023-06-20 16.61 16.69 15.34 15.37 0.2M
2023-06-16 17.03 17.20 16.62 16.64 1.1M
2023-06-15 16.80 17.09 16.63 16.83 0.3M
2023-06-14 16.81 17.13 16.64 16.85 0.3M
2023-06-13 17.13 17.20 16.76 16.79 0.3M
2023-06-12 15.81 16.98 15.81 16.95 0.3M
2023-06-09 15.90 16.10 15.60 15.71 0.2M
2023-06-08 16.13 16.24 15.66 15.90 0.1M
2023-06-07 16.20 16.52 16.11 16.17 0.2M
2023-06-06 15.49 16.14 15.23 16.07 0.2M
2023-06-05 15.28 15.61 15.00 15.61 0.2M
2023-06-02 14.80 15.50 14.76 15.48 0.2M
2023-06-01 14.91 14.93 14.41 14.83 0.2M
2023-05-31 14.45 15.35 14.45 15.14 0.9M
2023-05-30 14.90 15.66 14.55 14.59 0.1M
2023-05-26 14.70 15.19 14.70 14.74 0.2M
2023-05-25 14.91 15.15 14.63 14.75 0.2M
2023-05-24 14.58 15.00 14.51 14.87 0.4M
2023-05-23 14.60 14.89 14.56 14.67 0.2M
2023-05-22 14.16 14.79 13.97 14.63 0.2M
2023-05-19 14.10 14.16 13.87 14.12 0.1M
2023-05-18 13.78 14.00 13.68 13.95 0.2M
2023-05-17 13.60 13.88 13.49 13.82 0.2M
2023-05-16 13.71 13.82 13.44 13.54 0.2M
2023-05-15 14.10 14.51 13.73 13.79 0.3M
2023-05-12 14.38 14.39 13.96 14.18 0.9M
2023-05-11 14.38 14.55 13.92 14.37 0.3M
2023-05-10 14.19 14.76 14.00 14.48 0.3M
2023-05-09 13.57 14.06 13.57 13.97 0.3M
2023-05-08 13.33 13.77 13.18 13.72 0.4M
2023-05-05 11.65 13.36 10.74 13.22 0.6M
2023-05-04 13.39 13.39 12.88 12.94 0.3M
2023-05-03 14.28 14.45 13.20 13.26 0.2M
2023-05-02 14.75 14.77 14.11 14.20 0.2M
2023-05-01 14.90 15.13 14.52 14.73 0.3M
2023-04-28 15.57 15.57 14.70 14.74 0.3M
2023-04-27 16.22 16.43 15.44 15.53 0.2M
2023-04-26 16.32 16.32 15.83 16.13 0.3M
2023-04-25 16.84 16.85 16.27 16.28 0.2M
2023-04-24 16.98 17.09 16.80 16.92 0.1M
2023-04-21 16.83 17.14 16.71 17.01 0.3M
2023-04-20 16.75 17.11 16.53 16.90 0.2M
2023-04-19 17.58 17.60 16.85 16.89 0.2M
2023-04-18 18.05 18.37 17.60 17.75 0.2M
2023-04-17 18.08 18.25 17.96 17.99 0.1M
2023-04-14 18.38 18.61 17.97 18.10 0.2M
2023-04-13 18.15 18.60 18.15 18.48 0.2M
2023-04-12 18.18 18.53 17.97 18.00 0.2M
2023-04-11 18.27 18.35 17.88 18.00 0.2M
2023-04-10 17.47 18.46 17.36 18.33 0.4M
2023-04-06 17.63 17.71 17.26 17.66 0.1M
2023-04-05 17.96 17.96 17.10 17.65 0.2M
2023-04-04 17.71 18.10 17.63 18.02 0.1M
2023-04-03 17.48 17.87 17.15 17.71 0.3M
2023-03-31 16.99 17.56 16.74 17.50 0.4M
2023-03-30 17.14 17.26 16.68 16.84 0.2M
2023-03-29 17.38 17.38 16.96 17.08 0.1M
2023-03-28 17.58 17.64 17.20 17.23 0.2M
2023-03-27 17.35 17.77 17.25 17.62 0.2M
2023-03-24 17.54 18.13 17.05 17.18 0.2M
2023-03-23 17.78 18.13 17.47 17.70 0.2M
2023-03-22 17.31 18.02 17.06 17.65 0.4M
2023-03-21 17.82 17.95 17.24 17.27 0.2M
2023-03-20 18.14 18.32 17.23 17.53 0.3M
2023-03-17 18.35 18.82 17.96 18.26 2.7M
2023-03-16 17.94 18.51 17.90 18.31 0.4M
2023-03-15 18.55 19.15 17.88 18.29 0.5M
2023-03-14 17.94 18.87 17.73 18.81 0.6M
2023-03-13 15.99 17.73 15.97 17.50 0.5M
2023-03-10 16.36 16.64 15.97 16.22 0.2M
2023-03-09 17.62 17.65 16.53 16.56 0.2M
2023-03-08 17.76 17.76 17.35 17.55 0.2M
2023-03-07 17.81 18.02 17.60 17.76 0.2M
2023-03-06 19.14 19.14 17.51 17.80 0.4M
2023-03-03 18.54 19.06 18.13 18.79 0.4M
2023-03-02 16.55 19.25 16.34 18.49 1.3M
2023-03-01 14.98 16.74 14.91 16.55 0.8M
2023-02-28 13.10 13.92 13.10 13.52 0.5M
2023-02-27 13.46 13.60 13.09 13.14 0.1M
2023-02-24 13.43 13.59 13.08 13.36 0.1M
2023-02-23 13.92 14.18 13.59 13.72 0.1M
2023-02-22 13.63 14.17 13.47 13.76 0.2M
2023-02-21 13.63 13.76 13.44 13.49 0.2M
2023-02-17 13.87 13.98 13.56 13.89 0.2M
2023-02-16 14.02 14.19 13.81 13.88 0.1M
2023-02-15 13.71 14.34 13.65 14.32 0.1M
2023-02-14 13.93 14.14 13.52 13.87 0.2M
2023-02-13 13.64 14.12 13.64 13.96 0.1M
2023-02-10 13.50 14.08 13.07 13.66 0.1M
2023-02-09 14.56 14.64 13.64 13.69 0.1M
2023-02-08 14.13 14.40 14.00 14.36 0.1M
2023-02-07 14.01 14.31 13.81 14.19 0.2M
2023-02-06 14.39 14.57 14.03 14.05 0.1M
2023-02-03 14.17 14.74 14.17 14.57 0.1M
2023-02-02 14.67 14.99 14.34 14.46 0.2M
2023-02-01 13.85 14.54 13.81 14.42 0.2M
2023-01-31 13.54 13.88 13.51 13.81 0.3M
2023-01-30 13.83 14.02 12.45 13.52 0.2M
2023-01-27 14.09 14.10 13.58 14.03 0.2M
2023-01-26 13.97 14.18 13.76 14.00 0.1M
2023-01-25 13.53 13.90 13.24 13.88 0.1M
2023-01-24 13.30 13.79 13.19 13.66 0.1M
2023-01-23 13.34 13.45 13.21 13.37 0.1M
2023-01-20 13.32 13.70 13.09 13.29 0.3M
2023-01-19 13.09 13.33 12.91 13.15 0.2M
2023-01-18 13.68 13.85 13.03 13.16 0.2M
2023-01-17 12.78 13.46 12.63 13.46 0.2M
2023-01-13 12.53 13.00 12.48 12.80 0.2M
2023-01-12 13.10 13.15 12.48 12.59 0.2M
2023-01-11 12.44 13.08 12.33 13.02 0.3M
2023-01-10 11.71 12.50 11.51 12.47 0.2M
2023-01-09 12.14 12.35 11.85 11.89 0.1M
2023-01-06 11.71 12.10 11.32 11.97 0.3M
2023-01-05 12.08 12.14 11.34 11.55 0.2M
2023-01-04 11.76 12.23 11.60 12.10 0.3M
2023-01-03 11.34 11.62 11.24 11.60 0.2M