OneSpan Inc【OSPN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

OneSpan Inc (OSPN)

17.325

-0.285

( -1.62% )

업데이트: 01:01:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.145	-0.829994275902	17.47	17.89	17.0936	435359	17.45772194	CS
4	2.005	13.0874673629	15.32	17.89	14.28	418139	16.39325587	CS
12	1.375	8.62068965517	15.95	17.89	14.28	395811	16.03978398	CS
26	5.115	41.8918918919	12.21	17.89	12.135	404311	14.66743995	CS
52	7.075	69.0243902439	10.25	17.89	9.22	454002	12.46816364	CS
156	-2.345	-11.9217081851	19.67	19.67	7.64	326913	12.95337934	CS
260	-0.855	-4.70297029703	18.18	33.33	7.64	313096	16.16769377	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731540900	17.61	0.24	1.38	17.37	17.89	17.33	350238
1731454500	17.37	-0.22	-1.25	17.62	17.62	17.1	328080
1731368100	17.59	0.17	0.98	17.46	17.81	17.33	382747
1731108900	17.42	0.1	0.58	17.1332	17.76	17.1332	764930
1731022500	17.32	-0.27	-1.53	17.34	17.58	17.0936	332505
1730936100	17.59	1.04	6.28	17.2	17.64	16.98	445130
1730849700	16.55	-0.13	-0.78	16.555	16.75	16.26	444816
1730763300	16.68	0.5	3.09	16.004999	17.2	16.004999	584197
1730500500	16.18	-0.5	-3.00	16.87	16.88	15.9805	536704
1730414100	16.68	2.12	14.56	16.469999	17.73	16.26	1813395
1730327700	14.56	-0.35	-2.35	14.86	15.01	14.56	314579
1730241300	14.91	0.25	1.71	14.63	14.98	14.42	260686
1730154900	14.66	0.08	0.55	14.67	14.79	14.4545	228356
1729895700	14.58	0.12	0.83	14.62	14.78	14.49	180008
1729809300	14.46	-0.01	-0.07	14.6	14.69	14.28	245084
1729722900	14.47	-0.54	-3.60	14.92	14.93	14.44	151339
1729636500	15.01	-0.19	-1.25	15.07	15.12	14.98	181491
1729550100	15.2	-0.17	-1.11	15.37	15.45	15.17	189453
1729290900	15.37	-0.03	-0.19	15.43	15.8213	15.36	363661
1729204500	15.4	0.15	0.98	15.32	15.4971	15.21	193910
1729118100	15.25	-0.34	-2.18	15.61	15.66	15.14	318349
1729031700	15.59	-0.33	-2.04	15.92	15.92	15.545	201171
1728945300	15.915	0.23	1.43	15.78	15.97	15.51	228591
1728686100	15.69	0.26	1.69	15.49	15.88	15.49	235286
1728599700	15.43	-0.07	-0.45	15.3	15.45	15.13	229481
1728513300	15.5	0.28	1.84	15.21	15.66	15.1	250085
1728426900	15.22	0.42	2.84	14.93	15.4	14.89	450797
1728340500	14.8	-0.03	-0.20	14.75	14.83	14.6355	169068
1728081300	14.83	0.15	1.02	14.8101	14.93	14.65	237757
1727994900	14.68	-0.11	-0.74	14.69	14.73	14.39	251354
1727908500	14.79	-0.7	-4.52	15.5899	15.63	14.69	289662
1727822100	15.49	-1.18	-7.08	16.68	16.68	15.43	340507
1727735520	16.67	0.64	3.99	16	16.68	15.93	677155
1727476500	16.03	-0.09	-0.56	16.25	16.265	15.96	459757
1727390100	16.12	-0.11	-0.68	16.43	16.43	15.97	229331
1727303700	16.23	0.08	0.50	16.12	16.385	15.981	317264
1727217300	16.149999	0.1	0.65	16.059999	16.309999	15.83	286418
1727130900	16.045	-0.19	-1.14	16.239999	16.309999	15.94	206013
1726871700	16.23	-0.02	-0.12	16.25	16.34	15.71	3486047
1726785300	16.25	0.23	1.44	16.2	16.305	16.02	448130
1726698900	16.02	-0.26	-1.60	16.25	16.29	15.88	296534
1726612500	16.28	0.07	0.43	16.28	16.620899	16.149999	633267
1726526100	16.21	0.69	4.45	15.77	16.335	15.72	715503
1726266900	15.52	0.53	3.54	15.2	15.59	15.2	234063
1726180500	14.99	0.12	0.81	14.93	15.26	14.795	232203
1726094100	14.87	0.16	1.09	14.63	14.99	14.6001	290855
1726007700	14.71	-0.2	-1.34	14.94	14.96	14.695	166794
1725921300	14.91	-0.07	-0.47	15.03	15.208	14.86	192563
1725662100	14.98	-0.26	-1.71	15.49	15.57	14.9	197287
1725575700	15.24	-0.1	-0.65	15.22	15.3	15.01	214413
1725489300	15.34	-0.1	-0.65	15.41	15.56	15.31	159329
1725402900	15.44	-0.68	-4.22	16.03	16.03	15.43	240744
1725057300	16.12	-0.04	-0.25	16.2	16.34	15.895	241182
1724970900	16.16	0.43	2.73	15.81	16.25	15.725	219536
1724884500	15.73	0.13	0.83	15.64	15.95	15.57	244862
1724798100	15.6	-0.41	-2.56	15.88	15.92	15.57	181295
1724711700	16.01	-0.11	-0.68	16.18	16.2799	15.95	254203
1724452500	16.12	0.36	2.28	15.77	16.41	15.77	541098
1724366100	15.76	-0.19	-1.19	15.95	15.95	15.63	250603
1724279700	15.95	0.45	2.90	15.54	15.97	15.46	334088
1724193300	15.5	-0.23	-1.46	15.67	15.8	15.46	214647
1724106900	15.73	0.25	1.61	15.53	15.87	15.35	437723
1723847700	15.48	0.11	0.72	15.39	15.565	15.2	210904
1723761300	15.37	0.26	1.72	15.41	15.49	15.24	227153
1723674900	15.11	-0.37	-2.39	15.49	15.5199	14.87	230437

NLBNPIT1Y4D9 20991231 15...

Southside Bancshares

INTESA SANPAOLO

Sun Country Airlines

Harrys Manufacturing (PK)

Coca Cola Europacific Pa...

Roper Technologies

NLBNPIT1U5V2 20241220 150

Uranium Royalty

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관