Old Second Bancorp, Inc. (OSBC) NASDAQ

18.52

+0.09(+0.49%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.8218.4318.4318.9518.35259,500
September 04, 202518.5718.7618.7618.7618.42231,900
September 03, 202518.3718.4818.4818.5818.2247,200
September 02, 202518.2718.4418.4418.4518.17273,900
August 29, 202518.5918.4618.4618.6818.43193,775
August 28, 202518.6218.5318.5318.6218.45147,411
August 27, 202518.3518.5718.5718.6118.22152,400
August 26, 202518.1618.418.418.5118.16173,600
August 25, 202518.3118.1718.1718.3618.13125,031
August 22, 202517.7918.3918.3918.4217.68326,214
August 21, 202517.5317.5917.5917.6417.36148,200
August 20, 202517.517.5617.5617.5917.43176,900
August 19, 202517.617.4917.4917.817.47171,421
August 18, 202517.4217.6117.6117.6417.32156,172
August 15, 202517.8417.3917.3917.8417.38160,006
August 14, 202517.6217.7817.7817.8217.3150,419
August 13, 202517.6717.8417.8417.8717.51185,429
August 12, 202516.9417.5617.5617.5716.87173,932
August 11, 202516.7816.7916.7917.0616.69112,002
August 08, 202516.7416.7416.7416.8116.57124,628
August 07, 202516.9116.5616.5617.2716.54200,425
August 06, 202517.0916.8116.8117.216.8108,923
August 05, 202516.8717.0217.0217.0216.59272,200
August 04, 202516.9416.816.816.9416.54199,512
August 01, 202516.8216.5916.5917.5716.43232,900
July 31, 202517.1616.9716.9717.2316.95267,824
July 30, 202517.717.2817.2817.7317.23298,618
July 29, 202517.8917.6117.6117.8917.56304,243
July 28, 202517.8417.7317.7317.9817.71281,300
July 25, 202517.7417.8517.8517.8517.55252,856
July 24, 202518.3917.7817.7218.3917.76401,600
July 23, 202518.7618.618.5418.7618.45159,900
July 22, 202518.7718.6618.618.8718.52171,512
July 21, 202518.6818.5818.5218.818.56104,900
July 18, 202518.7518.6518.5918.8518.56195,100
July 17, 202518.3818.6118.5518.7118.38186,820
July 16, 202518.6318.4418.3818.7118.13272,400
July 15, 202518.918.418.3418.9318.4201,800
July 14, 202518.6318.9618.918.9818.63143,800
July 11, 202518.8118.718.718.918.68187,507
July 10, 202518.8619.0119.0119.118.86183,687
July 09, 202519.0418.8418.8419.1118.79279,244
July 08, 202518.7818.9518.9519.1718.78304,304
July 07, 202518.9518.918.919.2518.79213,129
July 03, 20251919.0819.0819.2318.51287,100
July 02, 202518.4818.918.918.9818.37384,000
July 01, 202517.6718.3418.3418.4717.67331,681
June 30, 202517.7117.7417.7417.8617.61222,602
June 27, 202517.6517.717.717.7617.09414,223
June 26, 202517.3317.6417.6417.6617.13161,900
June 25, 202517.3317.2517.2517.3317.17173,600
June 24, 202517.2417.3617.3617.6317.11263,761
June 23, 202516.6617.1917.1917.216.6163,600
June 20, 202516.8616.7116.7116.9116.66285,115
June 18, 202516.6516.6916.6916.8416.57199,946
June 17, 202516.616.716.716.8516.55269,745
June 16, 202516.9116.7516.7517.0816.69259,037
June 13, 202516.9616.6716.6716.9616.61187,200
June 12, 202516.9517.0917.0917.1116.75203,436
June 11, 202517.3217.0617.0617.3316.8148,544
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved