OSBC - OLD SECOND BANCORP INC
18.78
0.050 0.266%
Share volume: 1,886
Last Updated: Thu 30 Jan 2025 05:30:02 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.73
0.05
0.27%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $18.68 | $18.68 | $18.94 | $18.94 | $18.42 | $18.42 | $18.68 | $18.68 | 273,402 | $205,402.00 |
| 01/28/2025 | $18.82 | $18.82 | $19.06 | $19.06 | $18.56 | $18.56 | $18.76 | $18.76 | 182,936 | $182,936.00 |
| 01/27/2025 | $18.52 | $18.52 | $19.05 | $19.05 | $18.37 | $18.37 | $18.89 | $18.89 | 219,596 | $219,596.00 |
| 01/24/2025 | $18.19 | $18.19 | $18.56 | $18.56 | $18.05 | $18.05 | $18.42 | $18.42 | 175,595 | $175,595.00 |
| 01/23/2025 | $18.37 | $18.37 | $18.66 | $18.66 | $17.26 | $17.26 | $18.23 | $18.23 | 644,863 | $644,863.00 |
| 01/22/2025 | $18.65 | $18.65 | $18.77 | $18.77 | $18.44 | $18.44 | $18.68 | $18.68 | 453,851 | $453,851.00 |
| 01/21/2025 | $18.33 | $18.33 | $18.66 | $18.66 | $18.33 | $18.33 | $18.65 | $18.65 | 206,702 | $206,702.00 |
| 01/17/2025 | $18.35 | $18.35 | $18.45 | $18.45 | $17.17 | $17.17 | $18.20 | $18.20 | 132,164 | $132,164.00 |
| 01/16/2025 | $18.12 | $18.12 | $18.34 | $18.34 | $18.01 | $18.01 | $18.23 | $18.23 | 301,542 | $301,542.00 |