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 | 0.79 | 4.90378646803 | 16.11 | 17.055 | 15.85 | 407830 | 16.55801789 | CS |
| 4 | 2.8 | 19.8581560284 | 14.1 | 17.055 | 13.8 | 309359 | 15.67929462 | CS |
| 12 | 3.1 | 22.4637681159 | 13.8 | 17.055 | 13.27 | 219145 | 14.87320095 | CS |
| 26 | 1.19 | 7.5747931254 | 15.71 | 17.055 | 13 | 199501 | 14.27200911 | CS |
| 52 | 1.31 | 8.402822322 | 15.59 | 17.055 | 13 | 180790 | 14.51137668 | CS |
| 156 | 4.93 | 41.186299081 | 11.97 | 17.8 | 10.79 | 176511 | 14.23771991 | CS |
| 260 | 4.48 | 36.0708534622 | 12.42 | 17.8 | 5.96 | 144421 | 13.20781336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 16.57 | 0.21 | 1.28 | 16.16 | 16.69 | 16.04 | 393510 |
| 1721428500 | 16.36 | -0.04 | -0.24 | 16.51 | 16.6 | 16.32 | 319362 |
| 1721342100 | 16.399999 | -0.37 | -2.21 | 16.45 | 16.99 | 16.21 | 397603 |
| 1721255700 | 16.77 | 0.15 | 0.90 | 16.489999 | 16.99 | 16.46 | 425276 |
| 1721169300 | 16.62 | 0.69 | 4.33 | 16.11 | 16.7 | 15.85 | 503400 |
| 1721082900 | 15.93 | 0.41 | 2.64 | 15.69 | 16.21 | 15.15 | 938333 |
| 1720823700 | 15.52 | 0.11 | 0.71 | 15.58 | 15.66 | 15.33 | 259844 |
| 1720737300 | 15.41 | 0.44 | 2.94 | 15 | 15.53 | 14.97 | 507240 |
| 1720650900 | 14.97 | 0.23 | 1.56 | 14.69 | 15 | 14.68 | 138227 |
| 1720564500 | 14.74 | 0.22 | 1.52 | 14.49 | 14.81 | 14.46 | 220370 |
| 1720478100 | 14.52 | -0.02 | -0.14 | 14.66 | 14.8 | 14.41 | 240778 |
| 1720218900 | 14.54 | -0.26 | -1.76 | 14.75 | 14.755 | 14.4403 | 161802 |
| 1720040640 | 14.8 | -0.4 | -2.63 | 15.19 | 15.21 | 14.8 | 92777 |
| 1719959700 | 15.2 | 0.31 | 2.08 | 14.93 | 15.21 | 14.89 | 257735 |
| 1719873300 | 14.89 | 0.43 | 2.97 | 14.79 | 14.9 | 14.7 | 193362 |
| 1719614100 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1719527700 | 14.46 | 0.17 | 1.19 | 14.33 | 14.47 | 14.205 | 208632 |
| 1719441300 | 14.29 | 0.24 | 1.71 | 13.96 | 14.33 | 13.8 | 153900 |
| 1719354900 | 14.05 | -0.12 | -0.85 | 14.1 | 14.22 | 14.02 | 156308 |
| 1719268500 | 14.17 | 0.41 | 2.98 | 13.82 | 14.24 | 13.795 | 153219 |
| 1719009300 | 13.76 | -0.16 | -1.15 | 13.98 | 14 | 13.71 | 418489 |
| 1718922900 | 13.92 | -0.06 | -0.43 | 13.9 | 14.05 | 13.84 | 127926 |
| 1718750100 | 13.98 | 0.11 | 0.79 | 13.38 | 14 | 13.38 | 250180 |
| 1718663700 | 13.87 | 0.22 | 1.61 | 13.6 | 13.87 | 13.55 | 95392 |
| 1718404500 | 13.65 | -0.22 | -1.59 | 13.76 | 13.79 | 13.58 | 102050 |
| 1718318100 | 13.87 | -0.26 | -1.84 | 14.09 | 14.09 | 13.77 | 114121 |
| 1718231700 | 14.13 | 0.33 | 2.39 | 14.05 | 14.32 | 13.96 | 179161 |
| 1718145300 | 13.8 | -0.05 | -0.36 | 13.74 | 13.84 | 13.645 | 270448 |
| 1718058900 | 13.85 | -0.04 | -0.29 | 13.79 | 14.03 | 13.59 | 116594 |
| 1717799700 | 13.89 | -0.07 | -0.50 | 13.83 | 14.04 | 13.8 | 93644 |
| 1717713300 | 13.96 | 0.1 | 0.72 | 13.84 | 13.97 | 13.7 | 141680 |
| 1717626900 | 13.86 | 0 | 0.00 | 13.91 | 13.985 | 13.75 | 166234 |
| 1717540500 | 13.86 | -0.28 | -1.98 | 14.06 | 14.08 | 13.8 | 152269 |
| 1717454100 | 14.14 | -0.32 | -2.21 | 14.51 | 14.51 | 14.1 | 128909 |
| 1717194900 | 14.46 | 0.33 | 2.34 | 14.2 | 14.47 | 14.185 | 244233 |
| 1717108500 | 14.13 | 0.15 | 1.07 | 14.18 | 14.235 | 13.845 | 283608 |
| 1717022100 | 13.98 | -0.27 | -1.89 | 14.06 | 14.06 | 13.84 | 168849 |
| 1716935700 | 14.25 | -0.14 | -0.97 | 14.47 | 14.47 | 14.14 | 75315 |
| 1716590100 | 14.39 | 0.08 | 0.56 | 14.37 | 14.43 | 14.28 | 124309 |
| 1716503700 | 14.31 | -0.38 | -2.59 | 14.7 | 14.75 | 14.27 | 169210 |
| 1716417300 | 14.69 | -0.06 | -0.41 | 14.72 | 14.77 | 14.585 | 142823 |
| 1716330900 | 14.75 | 0.06 | 0.41 | 14.65 | 14.77 | 14.65 | 143437 |
| 1716244500 | 14.69 | -0.23 | -1.54 | 14.92 | 14.97 | 14.69 | 120700 |
| 1715985300 | 14.92 | 0.12 | 0.81 | 14.9 | 14.99 | 14.73 | 199639 |
| 1715898900 | 14.8 | -0.01 | -0.07 | 14.75 | 14.89 | 14.73 | 190305 |
| 1715812500 | 14.81 | 0.24 | 1.65 | 14.69 | 14.81 | 14.5 | 198293 |
| 1715726100 | 14.57 | -0.05 | -0.34 | 14.73 | 14.73 | 14.475 | 137394 |
| 1715639700 | 14.62 | 0.05 | 0.34 | 14.67 | 14.81 | 14.555 | 188833 |
| 1715380500 | 14.57 | 0.21 | 1.46 | 14.38 | 14.65 | 14.35 | 317802 |
| 1715294100 | 14.36 | 0.11 | 0.77 | 14.29 | 14.49 | 14.28 | 186720 |
| 1715207700 | 14.25 | 0.05 | 0.35 | 14.18 | 14.35 | 13.27 | 191390 |
| 1715121300 | 14.2 | -0.05 | -0.35 | 14.26 | 14.38 | 14.18 | 180519 |
| 1715034900 | 14.25 | -0.11 | -0.77 | 14.48 | 14.48 | 14.23 | 189254 |
| 1714775700 | 14.36 | 0.21 | 1.48 | 14.33 | 14.37 | 14.2 | 153727 |
| 1714689300 | 14.15 | 0.31 | 2.24 | 13.98 | 14.165 | 13.91 | 166715 |
| 1714602900 | 13.84 | 0.14 | 1.02 | 13.82 | 14.04 | 13.81 | 196563 |
| 1714516500 | 13.7 | -0.15 | -1.08 | 13.8 | 13.8 | 13.62 | 223729 |
| 1714430100 | 13.85 | -0.18 | -1.28 | 14.03 | 14.16 | 13.83 | 119198 |
| 1714170900 | 14.03 | -0.1 | -0.71 | 14.09 | 14.21 | 14.02 | 177013 |
| 1714084500 | 14.13 | -0.34 | -2.35 | 14.18 | 14.36 | 13.26 | 263296 |
| 1713998100 | 14.47 | -0.06 | -0.41 | 14.41 | 14.55 | 14.39 | 177107 |
| 1713911700 | 14.53 | 0.03 | 0.21 | 14.4 | 14.7 | 14.4 | 272005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
