UK markets open in 6 hours 29 minutes

OneSpan Inc. (0YNU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.58-0.37 (-2.87%)
At close: 07:08PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202412.9512.9512.9512.9512.95-
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-
04 Mar 20249.859.879.849.879.8710
01 Mar 20249.809.809.789.809.80246
29 Feb 20249.759.759.759.759.752
28 Feb 20249.549.549.549.549.54-
27 Feb 2024------
26 Feb 20249.589.589.519.519.512,272
23 Feb 20249.469.469.469.469.46150
22 Feb 2024------
21 Feb 20249.539.539.479.479.4715
20 Feb 20249.689.689.689.689.681,000
19 Feb 2024------
16 Feb 202410.0810.0810.0810.0810.08561
15 Feb 202410.1210.1210.1210.1210.121
14 Feb 202410.3710.379.679.679.67172
13 Feb 2024------
12 Feb 202410.6910.6910.6910.6910.6930
09 Feb 202410.4310.4310.3710.3710.37750
08 Feb 202410.4010.4010.3910.3910.39164
07 Feb 202410.1110.1110.1110.1110.11272
06 Feb 2024------
05 Feb 20249.699.699.699.699.6930
02 Feb 202410.2810.2810.1810.1810.18433
01 Feb 2024------
31 Jan 202410.6710.6710.6710.6710.67300
30 Jan 202410.9410.9410.8210.8210.82277
29 Jan 202411.1211.1211.1211.1211.12600
26 Jan 2024------
25 Jan 202410.2010.7010.2010.4510.45330
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 202410.2610.2710.2610.2710.27501
18 Jan 202410.0610.0610.0610.0610.06300
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 202410.5710.5710.5310.5410.541,264
11 Jan 20249.9510.099.849.849.84146
10 Jan 20249.869.869.819.819.81158
09 Jan 20249.639.639.639.639.63750
08 Jan 20249.649.649.649.649.6478
05 Jan 20249.529.529.369.489.48580
04 Jan 20249.819.819.819.819.8150
03 Jan 202410.5510.5510.5510.5510.5543
02 Jan 2024------
29 Dec 2023------
28 Dec 202310.8110.8110.8110.8110.81130
27 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...