XNAS
Datos históricos de OneSpan Inc.
OneSpan Inc. · OSPN
$18.23
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 23:09:41 UTC
- Variación en el periodo
- +19.32%
- Máximo
- US$18.83
- 6 de octubre de 2026
- Mínimo
- US$10.07
- 27 de marzo de 2026
- Volumen medio diario
- 0.56 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.19 | 18.30 | 17.87 | 18.22 | +1.17% | 535,736.26 |
| 8 oct 2026 | 17.79 | 18.06 | 17.49 | 18.01 | +1.75% | 616,887.612 |
| 7 oct 2026 | 18.34 | 18.39 | 17.64 | 17.70 | −3.70% | 590,168.944 |
| 6 oct 2026 | 18.54 | 18.83 | 18.36 | 18.38 | −0.22% | 420,388.263 |
| 5 oct 2026 | 18.08 | 18.45 | 18.04 | 18.42 | +1.66% | 297,133.116 |
| 2 oct 2026 | 18.18 | 18.31 | 17.96 | 18.12 | +0.44% | 318,556.747 |
| 1 oct 2026 | 18.20 | 18.25 | 17.58 | 18.04 | +0.73% | 514,141.47 |
| 30 sep 2026 | 17.83 | 18.15 | 17.71 | 17.91 | +0.51% | 435,321.6 |
| 29 sep 2026 | 17.88 | 17.90 | 17.52 | 17.82 | −0.34% | 563,202.962 |
| 28 sep 2026 | 17.55 | 17.97 | 17.33 | 17.88 | +0.39% | 592,383.385 |
| 25 sep 2026 | 17.74 | 17.88 | 17.57 | 17.81 | +0.74% | 515,260.108 |
| 24 sep 2026 | 17.87 | 18.05 | 17.21 | 17.68 | −1.83% | 744,356.374 |
| 23 sep 2026 | 17.55 | 18.04 | 17.28 | 18.01 | +3.33% | 483,057.698 |
| 22 sep 2026 | 17.83 | 17.83 | 17.05 | 17.43 | −0.97% | 560,911.014 |
| 21 sep 2026 | 17.73 | 17.73 | 17.42 | 17.60 | +0.51% | 422,140.312 |
| 18 sep 2026 | 17.96 | 17.96 | 17.41 | 17.51 | −2.45% | 2.17 M |
| 17 sep 2026 | 17.77 | 18.06 | 17.53 | 17.95 | +0.50% | 603,566.016 |
| 16 sep 2026 | 17.61 | 17.96 | 17.61 | 17.86 | +0.17% | 733,512.529 |
| 15 sep 2026 | 17.24 | 18.08 | 17.19 | 17.83 | +1.77% | 679,056.878 |
| 14 sep 2026 | 17.17 | 17.77 | 17.17 | 17.52 | +3.98% | 690,453.504 |
| 11 sep 2026 | 16.59 | 17.00 | 16.54 | 16.85 | +2.18% | 348,651.806 |
| 10 sep 2026 | 16.00 | 16.51 | 15.97 | 16.49 | +2.42% | 356,966.758 |
| 9 sep 2026 | 16.01 | 16.22 | 15.98 | 16.10 | 0.00% | 290,024.302 |
| 8 sep 2026 | 16.46 | 16.46 | 16.07 | 16.10 | −3.59% | 350,443.946 |
| 4 sep 2026 | 16.55 | 16.71 | 16.27 | 16.70 | −0.33% | 270,157.847 |
| 3 sep 2026 | 16.40 | 16.77 | 16.30 | 16.76 | +3.62% | 361,826.903 |
| 2 sep 2026 | 15.92 | 16.22 | 15.86 | 16.17 | +1.83% | 326,494.218 |
| 1 sep 2026 | 16.27 | 16.41 | 15.79 | 15.88 | −3.87% | 300,826.343 |
| 31 ago 2026 | 16.35 | 16.67 | 16.35 | 16.52 | −0.12% | 311,108.129 |
| 28 ago 2026 | 16.47 | 16.74 | 16.30 | 16.54 | +0.49% | 487,793.338 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.