UK markets closed

OneSpan Inc. (0YNU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.52+0.16 (+1.10%)
At close: 02:59PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202414.5214.5214.5214.5214.522
25 Jul 202414.0014.3614.0014.3614.36507
24 Jul 202414.1514.1514.1514.1514.15177
23 Jul 2024------
22 Jul 202413.4013.8013.3913.7713.771,296
19 Jul 202413.2313.3513.0913.2913.291,606
18 Jul 202413.2813.2813.0413.0413.04200
17 Jul 202413.0513.2412.9213.2413.24648
16 Jul 202413.3013.7213.3013.5913.59120
15 Jul 202412.8413.0312.8113.0313.0326
12 Jul 202413.0213.0912.8312.8612.862,127
11 Jul 202412.9613.0512.8512.8512.85395
10 Jul 202412.5512.5512.4812.5312.5324
09 Jul 202412.7612.7612.4912.6412.64303
08 Jul 202412.6612.6912.6612.6912.69108
05 Jul 202412.4512.4812.4512.4812.48880
04 Jul 2024------
03 Jul 202412.5112.6012.5012.6012.601,060
02 Jul 202412.5312.5312.4712.4712.4796
01 Jul 202412.7912.7912.7912.7912.79200
28 Jun 202412.8912.8912.8612.8612.86186
27 Jun 202412.7312.7312.7312.7312.73500
26 Jun 202412.5012.6512.4712.6512.65415
25 Jun 2024------
24 Jun 202412.3712.5012.3612.3612.3662
21 Jun 2024------
20 Jun 202412.5512.5512.5512.5512.5516
19 Jun 2024------
18 Jun 202412.7812.7812.7812.7812.78115
17 Jun 2024------
14 Jun 202412.7312.8412.6612.8412.84101
13 Jun 202413.2913.2912.8312.8312.834,109
12 Jun 202413.6513.6513.6513.6513.6550
11 Jun 202413.1313.1313.1313.1313.13-
10 Jun 202413.1513.3213.1313.3213.323,430
07 Jun 202413.3213.3212.9913.0313.03704
06 Jun 202413.5113.5113.3513.3513.3563
05 Jun 202413.3713.7613.3713.7613.761,641
04 Jun 202413.0113.0113.0113.0113.014
03 Jun 202413.0813.3412.9812.9812.98236
31 May 202412.9112.9912.7712.7712.77314
30 May 202413.1013.1113.1013.1113.11305
29 May 202412.7613.4612.7313.1913.19552
28 May 202413.2013.2013.2013.2013.2060
24 May 202412.9113.1312.7613.1313.131,292
23 May 202412.5612.5612.5312.5312.531,042
22 May 202412.5312.7412.5312.7012.703
21 May 202412.4312.5512.4212.4412.441,120
20 May 202412.9512.9512.5812.5812.58195
17 May 202413.5313.5312.9512.9512.953,013
16 May 202412.7613.7712.7613.1413.141,240
15 May 202412.9512.9612.5912.6012.60741
14 May 202412.0112.5512.0112.5512.551,046
13 May 202412.0112.1012.0112.1012.10754
10 May 202412.5212.5212.5212.5212.5259
09 May 202412.6112.6112.4612.4612.461,190
08 May 202411.8312.3011.8312.3012.30494
07 May 2024------
03 May 202412.8513.6011.9712.2212.226,270
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 202411.0011.2011.0011.0711.07167
26 Apr 2024------
25 Apr 202410.7510.9010.7510.9010.9022
24 Apr 202410.9010.9010.7810.9010.90102
23 Apr 202410.7010.7010.7010.7010.706
22 Apr 202410.4110.4110.4110.4110.415
19 Apr 202410.0410.0410.0310.0310.033
18 Apr 202410.0110.0110.0110.0110.014
17 Apr 2024------
16 Apr 20249.859.859.859.859.8546
15 Apr 20249.859.999.839.839.83298
12 Apr 2024------
11 Apr 202410.2110.2110.1210.1210.123
10 Apr 202410.4310.4310.4310.4310.43312
09 Apr 202411.1911.1911.0311.0311.0372
08 Apr 202412.1212.1212.1212.1212.1210
05 Apr 202411.1611.4811.1611.4811.482
04 Apr 2024------
03 Apr 2024------
02 Apr 202411.1011.1011.0611.1011.10979
28 Mar 202411.7511.7511.5711.5711.57500
27 Mar 202411.6411.7111.6411.7111.7189
26 Mar 202411.7111.7111.4511.6511.651,979
25 Mar 202411.1411.5111.1411.5111.51144
22 Mar 202411.0511.2111.0511.2111.21172
21 Mar 202411.1911.2911.0411.2411.241,219
20 Mar 202410.4010.9910.4010.9910.99683
19 Mar 202410.1210.6110.1010.5610.561,661
18 Mar 202410.3210.4610.3210.3210.3227
15 Mar 20249.8810.169.7010.1610.16907
14 Mar 20249.669.739.509.729.7266
13 Mar 20249.7510.049.699.699.69914
12 Mar 20249.7010.049.599.929.92106
11 Mar 202410.5710.939.299.329.323,335
08 Mar 202411.5411.9010.9910.9910.993,143
07 Mar 202411.9812.3711.1411.7311.7312,525
06 Mar 20249.529.669.529.669.66801
05 Mar 20249.379.379.379.379.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...