Old Second Bancorp Inc (OSBC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 4.17859187178 | 17.47 | 18.515 | 16.92 | 293104 | 17.89627416 | CS |
| 4 | 1.17 | 6.87022900763 | 17.03 | 18.515 | 16.92 | 266006 | 17.79302073 | CS |
| 12 | 1.67 | 10.1028433152 | 16.53 | 19.37 | 16.01 | 264334 | 17.95870902 | CS |
| 26 | 1.71 | 10.3699211643 | 16.49 | 19.37 | 14.77 | 277698 | 16.98166278 | CS |
| 52 | 3.56 | 24.3169398907 | 14.64 | 19.37 | 13 | 235627 | 15.84480477 | CS |
| 156 | 4.17 | 29.7220242338 | 14.03 | 19.37 | 10.79 | 199947 | 15.0375827 | CS |
| 260 | 5.2 | 40 | 13 | 19.37 | 5.96 | 164856 | 13.85355775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 18.2 | -0.03 | -0.16 | 18.35 | 18.45 | 17.1701 | 132164 |
| 1737070500 | 18.23 | 0.06 | 0.33 | 18.12 | 18.34 | 17.91 | 301542 |
| 1736984100 | 18.17 | 0.34 | 1.91 | 18.16 | 18.515 | 17.97 | 456245 |
| 1736897700 | 17.83 | 0.2 | 1.13 | 17.74 | 17.98 | 17.55 | 256618 |
| 1736811300 | 17.63 | 0.36 | 2.08 | 17.11 | 17.63 | 17.11 | 205581 |
| 1736552100 | 17.27 | -0.52 | -2.92 | 17.36 | 17.44 | 16.92 | 243964 |
| 1736379300 | 17.79 | 0.16 | 0.91 | 17.6 | 17.966 | 17.5 | 190093 |
| 1736292900 | 17.63 | -0.1 | -0.56 | 17.82 | 17.9 | 17.505 | 180460 |
| 1736206500 | 17.73 | 0.01 | 0.06 | 17.73 | 18.13 | 17.67 | 233828 |
| 1735947300 | 17.72 | 0.18 | 1.03 | 17.74 | 17.75 | 17.315 | 175685 |
| 1735860900 | 17.54 | -0.25 | -1.41 | 17.86 | 17.9562 | 17.41 | 278773 |
| 1735688100 | 17.79 | 0.01 | 0.06 | 17.93 | 18.02 | 17.75 | 362125 |
| 1735601700 | 17.78 | -0.06 | -0.34 | 17.79 | 17.9 | 17.57 | 141291 |
| 1735342500 | 17.84 | -0.23 | -1.27 | 18.02 | 18.18 | 17.61 | 154866 |
| 1735256100 | 18.07 | 0.28 | 1.57 | 17.72 | 18.115 | 17.2701 | 216057 |
| 1735077840 | 17.79 | -0.05 | -0.28 | 17.87 | 18.07 | 17.64 | 144776 |
| 1734996900 | 17.84 | 0.18 | 1.02 | 17.62 | 17.84 | 17.34 | 237318 |
| 1734737700 | 17.66 | 0.38 | 2.20 | 17.2 | 17.8 | 17.2 | 668613 |
| 1734651300 | 17.28 | -0.03 | -0.17 | 17.75 | 18.09 | 17.21 | 292428 |
| 1734564900 | 17.31 | -0.82 | -4.52 | 18.355 | 18.4 | 17.23 | 372214 |
| 1734478500 | 18.13 | -0.47 | -2.53 | 18.52 | 18.5609 | 18.09 | 190692 |
| 1734392100 | 18.6 | 0.21 | 1.14 | 18.33 | 18.63 | 18.29 | 151667 |
| 1734132900 | 18.39 | -0.12 | -0.65 | 18.43 | 18.57 | 18.21 | 418137 |
| 1734046500 | 18.51 | -0.2 | -1.07 | 18.695 | 18.74 | 18.46 | 137883 |
| 1733960100 | 18.71 | -0.01 | -0.05 | 18.9 | 18.94 | 18.68 | 209052 |
| 1733873700 | 18.72 | 0.2 | 1.08 | 18.515 | 18.86 | 18.42 | 213903 |
| 1733787300 | 18.52 | -0.17 | -0.91 | 18.62 | 18.81 | 18.48 | 232216 |
| 1733528100 | 18.69 | -0.06 | -0.32 | 18.9 | 18.905 | 18.47 | 179581 |
| 1733441700 | 18.75 | -0.06 | -0.32 | 18.95 | 19.06 | 18.73 | 131777 |
| 1733355300 | 18.81 | 0.31 | 1.68 | 18.48 | 18.84 | 18.48 | 154281 |
| 1733268900 | 18.5 | -0.18 | -0.96 | 18.69 | 18.69 | 18.46 | 191197 |
| 1733182500 | 18.68 | 0.08 | 0.43 | 18.65 | 18.755 | 18.4 | 206226 |
| 1732917840 | 18.6 | -0.13 | -0.69 | 18.91 | 18.91 | 18.44 | 154309 |
| 1732750500 | 18.73 | 0.04 | 0.21 | 18.85 | 18.93 | 18.7 | 237533 |
| 1732664100 | 18.69 | -0.21 | -1.11 | 18.72 | 18.95 | 18.68 | 165345 |
| 1732577700 | 18.9 | 0.19 | 1.02 | 18.95 | 19.37 | 18.9 | 336671 |
| 1732318500 | 18.71 | 0.2 | 1.08 | 18.5 | 18.75 | 18.43 | 217665 |
| 1732232100 | 18.51 | 0.13 | 0.71 | 18.47 | 18.79 | 18.37 | 204624 |
| 1732145700 | 18.38 | 0.14 | 0.77 | 18.23 | 18.38 | 18 | 202310 |
| 1732059300 | 18.24 | -0.07 | -0.38 | 18.13 | 18.36 | 18.08 | 122677 |
| 1731972900 | 18.31 | -0.15 | -0.81 | 18.48 | 18.54 | 18.275 | 155630 |
| 1731713700 | 18.46 | -0.15 | -0.81 | 18.55 | 18.86 | 18.335 | 259126 |
| 1731627300 | 18.61 | 0.08 | 0.43 | 18.56 | 18.71 | 18.44 | 318304 |
| 1731540900 | 18.53 | -0.07 | -0.38 | 18.41 | 18.86 | 18.39 | 215431 |
| 1731454500 | 18.6 | 0.04 | 0.22 | 18.48 | 18.76 | 18.265 | 268828 |
| 1731368100 | 18.56 | 0.57 | 3.17 | 18.34 | 18.66 | 18.23 | 373371 |
| 1731108900 | 17.99 | 0.18 | 1.01 | 17.88 | 18.13 | 17.81 | 223926 |
| 1731022500 | 17.81 | -0.58 | -3.15 | 18.09 | 18.34 | 17.76 | 294182 |
| 1730936100 | 18.39 | 1.72 | 10.32 | 17.65 | 18.45 | 17.511 | 1207031 |
| 1730849700 | 16.67 | 0.43 | 2.65 | 16.2058 | 16.68 | 16.152 | 198879 |
| 1730763300 | 16.239999 | -0.16 | -0.98 | 16.32 | 16.34 | 16.01 | 157903 |
| 1730500500 | 16.399999 | -0.02 | -0.12 | 16.54 | 16.565 | 16.27 | 191691 |
| 1730414100 | 16.42 | -0.48 | -2.84 | 16.92 | 16.92 | 16.41 | 183927 |
| 1730327700 | 16.9 | 0.21 | 1.26 | 16.7 | 17.11 | 16.61 | 955141 |
| 1730241300 | 16.69 | -0.08 | -0.51 | 16.77 | 16.78 | 16.61 | 143669 |
| 1730154900 | 16.774999 | 0.42 | 2.60 | 16.54 | 16.85 | 16.5 | 270058 |
| 1729895700 | 16.35 | -0.19 | -1.15 | 16.53 | 16.62 | 16.2 | 190425 |
| 1729809300 | 16.54 | -0.08 | -0.48 | 16.579999 | 16.66 | 16.369 | 229840 |
| 1729722900 | 16.62 | 0.06 | 0.36 | 16.43 | 16.64 | 16.36 | 192455 |
| 1729636500 | 16.559999 | 0.2 | 1.22 | 16.3 | 16.57 | 16.25 | 237372 |
| 1729550100 | 16.36 | -0.77 | -4.50 | 17.16 | 17.16 | 16.34 | 254061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
