Old Second Bancorp, Inc. OSBC
NASDAQ · Vereinigte Staaten · Finanzen
$24,63+0,14 (+0,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,63 | +0,57 % | $24,38 | $24,67 | $23,99 | 711,12K |
| 2026-09-30 | $24,49 | -0,65 % | $24,64 | $24,82 | $24,29 | 505,10K |
| 2026-09-29 | $24,65 | -0,80 % | $24,85 | $24,98 | $24,44 | 496,00K |
| 2026-09-28 | $24,85 | -0,40 % | $24,92 | $25,03 | $24,76 | 467,70K |
| 2026-09-25 | $24,95 | +0,52 % | $24,86 | $25,11 | $24,86 | 674,10K |
| 2026-09-24 | $24,82 | +1,10 % | $24,55 | $24,89 | $24,44 | 664,90K |
| 2026-09-23 | $24,55 | -0,41 % | $24,66 | $25,13 | $24,42 | 460,80K |
| 2026-09-22 | $24,65 | -0,72 % | $24,98 | $25,15 | $24,64 | 375,50K |
| 2026-09-21 | $24,83 | -0,64 % | $25,08 | $25,26 | $24,82 | 353,10K |
| 2026-09-18 | $24,99 | +0,28 % | $24,80 | $25,07 | $24,59 | 731,10K |
| 2026-09-17 | $24,92 | -0,24 % | $25,19 | $25,34 | $24,88 | 428,20K |
| 2026-09-16 | $24,98 | -2,15 % | $25,45 | $25,53 | $24,51 | 558,20K |
| 2026-09-15 | $25,53 | +0,08 % | $25,52 | $25,68 | $25,33 | 486,50K |
| 2026-09-14 | $25,51 | -0,27 % | $25,50 | $25,84 | $25,46 | 472,50K |
| 2026-09-11 | $25,58 | +0,20 % | $25,75 | $25,82 | $25,33 | 381,40K |
| 2026-09-10 | $25,53 | +1,07 % | $25,24 | $25,53 | $25,00 | 361,60K |
| 2026-09-09 | $25,26 | -1,06 % | $25,25 | $25,51 | $25,08 | 404,00K |
| 2026-09-08 | $25,53 | -0,74 % | $25,61 | $25,74 | $25,43 | 442,00K |
| 2026-09-04 | $25,72 | +0,16 % | $25,50 | $25,83 | $25,50 | 429,60K |
| 2026-09-03 | $25,68 | +0,59 % | $25,68 | $25,85 | $25,55 | 476,10K |
| 2026-09-02 | $25,53 | +1,79 % | $25,17 | $25,68 | $25,09 | 517,70K |
| 2026-09-01 | $25,08 | 0,00 % | $25,10 | $25,54 | $24,95 | 443,00K |
| 2026-08-31 | $25,08 | -0,63 % | $25,19 | $25,36 | $25,03 | 415,80K |
| 2026-08-28 | $25,24 | +0,28 % | $25,22 | $25,37 | $25,15 | 388,80K |
| 2026-08-27 | $25,17 | -0,32 % | $25,06 | $25,29 | $24,89 | 290,30K |
| 2026-08-26 | $25,25 | +0,24 % | $25,24 | $25,38 | $25,11 | 327,60K |
| 2026-08-25 | $25,19 | -1,02 % | $25,52 | $25,52 | $25,18 | 313,00K |
| 2026-08-24 | $25,45 | +0,43 % | $25,31 | $25,63 | $25,29 | 317,20K |
| 2026-08-21 | $25,34 | +0,56 % | $25,39 | $25,50 | $25,07 | 337,30K |
| 2026-08-20 | $25,20 | +0,64 % | $24,89 | $25,25 | $24,70 | 370,50K |
| 2026-08-19 | $25,04 | -2,42 % | $25,64 | $25,74 | $25,02 | 529,10K |
| 2026-08-18 | $25,66 | -0,66 % | $25,93 | $26,00 | $25,62 | 344,20K |
| 2026-08-17 | $25,83 | -0,31 % | $25,78 | $26,06 | $25,71 | 381,50K |
| 2026-08-14 | $25,91 | +0,39 % | $25,82 | $25,95 | $25,67 | 338,60K |
| 2026-08-13 | $25,81 | +0,04 % | $25,89 | $26,01 | $25,71 | 426,80K |
| 2026-08-12 | $25,80 | +1,38 % | $25,48 | $25,84 | $25,47 | 324,30K |
| 2026-08-11 | $25,45 | +0,67 % | $25,32 | $25,62 | $25,30 | 371,40K |
| 2026-08-10 | $25,28 | -0,63 % | $25,34 | $25,56 | $25,15 | 395,30K |
| 2026-08-07 | $25,44 | -1,32 % | $25,68 | $25,73 | $25,33 | 460,70K |
| 2026-08-06 | $25,78 | -0,42 % | $25,99 | $26,02 | $25,68 | 413,20K |
| 2026-08-05 | $25,89 | +0,39 % | $25,95 | $25,95 | $25,72 | 468,50K |
| 2026-08-04 | $25,79 | +0,04 % | $25,72 | $26,04 | $25,58 | 551,60K |
| 2026-08-03 | $25,78 | +1,94 % | $25,48 | $25,87 | $25,45 | 521,30K |
| 2026-07-31 | $25,29 | -0,20 % | $25,17 | $25,35 | $24,94 | 336,70K |
| 2026-07-30 | $25,34 | +0,20 % | $25,37 | $25,60 | $25,08 | 343,90K |
| 2026-07-29 | $25,29 | +0,28 % | $25,02 | $25,67 | $25,02 | 539,30K |
| 2026-07-28 | $25,22 | +2,02 % | $24,78 | $25,23 | $24,76 | 515,90K |
| 2026-07-27 | $24,72 | +2,87 % | $24,39 | $24,83 | $24,23 | 651,00K |
| 2026-07-24 | $24,03 | +2,21 % | $23,69 | $24,21 | $23,62 | 495,00K |
| 2026-07-23 | $23,51 | +0,43 % | $23,00 | $23,54 | $22,60 | 544,00K |
| 2026-07-22 | $23,41 | -1,14 % | $23,66 | $23,68 | $23,27 | 502,50K |
| 2026-07-21 | $23,68 | +0,34 % | $23,48 | $23,72 | $23,38 | 472,50K |
| 2026-07-20 | $23,60 | -0,17 % | $23,64 | $23,71 | $23,37 | 506,20K |
| 2026-07-17 | $23,64 | -1,01 % | $23,70 | $23,82 | $23,49 | 463,90K |
| 2026-07-16 | $23,88 | +2,98 % | $23,20 | $23,99 | $23,20 | 736,40K |
| 2026-07-15 | $23,19 | +0,78 % | $23,01 | $23,41 | $22,75 | 337,80K |
| 2026-07-14 | $23,01 | -0,22 % | $23,06 | $23,30 | $22,91 | 215,90K |
| 2026-07-13 | $23,06 | +0,74 % | $22,89 | $23,14 | $22,76 | 329,70K |
| 2026-07-10 | $22,89 | +0,18 % | $22,92 | $22,97 | $22,78 | 370,70K |
| 2026-07-09 | $22,85 | +0,62 % | $22,96 | $23,05 | $22,83 | 535,70K |
| 2026-07-08 | $22,71 | -1,22 % | $22,99 | $22,99 | $22,60 | 327,20K |
| 2026-07-07 | $22,99 | -0,99 % | $23,33 | $23,36 | $22,97 | 354,40K |
| 2026-07-06 | $23,22 | -0,04 % | $23,15 | $23,55 | $23,05 | 394,90K |
| 2026-07-02 | $23,23 | -1,65 % | $23,75 | $23,95 | $23,12 | 246,10K |
| 2026-07-01 | $23,62 | +1,29 % | $23,33 | $23,66 | $23,28 | 379,90K |
| 2026-06-30 | $23,32 | +0,47 % | $23,21 | $23,36 | $22,99 | 342,10K |
| 2026-06-29 | $23,21 | -0,73 % | $23,13 | $23,34 | $23,02 | 416,20K |
| 2026-06-26 | $23,38 | +1,56 % | $23,08 | $23,55 | $22,89 | 1,48M |
| 2026-06-25 | $23,02 | +0,57 % | $22,79 | $23,08 | $22,75 | 392,30K |
| 2026-06-24 | $22,89 | +1,42 % | $22,63 | $22,91 | $22,43 | 331,10K |
| 2026-06-23 | $22,57 | +2,22 % | $22,15 | $22,63 | $21,83 | 307,30K |
| 2026-06-22 | $22,08 | +0,87 % | $21,87 | $22,25 | $21,86 | 335,60K |
| 2026-06-18 | $21,89 | +1,06 % | $21,98 | $22,17 | $21,73 | 557,70K |
| 2026-06-17 | $21,66 | -1,81 % | $22,06 | $22,45 | $21,50 | 435,70K |
| 2026-06-16 | $22,06 | +0,23 % | $22,16 | $22,53 | $21,91 | 361,80K |
| 2026-06-15 | $22,01 | -2,18 % | $22,58 | $22,67 | $21,92 | 441,00K |
| 2026-06-12 | $22,50 | +1,26 % | $22,36 | $22,54 | $22,08 | 312,00K |
| 2026-06-11 | $22,22 | +0,45 % | $22,23 | $22,41 | $21,94 | 300,50K |
| 2026-06-10 | $22,12 | +0,82 % | $22,03 | $22,26 | $21,90 | 319,10K |
| 2026-06-09 | $21,94 | +1,06 % | $21,84 | $22,30 | $21,40 | 251,20K |
| 2026-06-08 | $21,71 | +0,70 % | $21,62 | $21,88 | $21,59 | 177,00K |
| 2026-06-05 | $21,56 | +0,65 % | $21,42 | $21,76 | $21,42 | 226,80K |
| 2026-06-04 | $21,42 | +3,48 % | $21,08 | $21,51 | $20,98 | 254,60K |
| 2026-06-03 | $20,70 | -3,09 % | $21,43 | $21,49 | $20,68 | 279,20K |
| 2026-06-02 | $21,36 | +1,38 % | $20,97 | $21,40 | $20,74 | 398,10K |
| 2026-06-01 | $21,07 | -1,17 % | $21,11 | $21,24 | $20,76 | 371,10K |
| 2026-05-29 | $21,32 | +0,09 % | $21,29 | $21,50 | $21,02 | 346,40K |
| 2026-05-28 | $21,30 | +0,33 % | $21,23 | $21,31 | $20,95 | 308,40K |
| 2026-05-27 | $21,23 | -1,21 % | $21,48 | $21,61 | $21,14 | 318,40K |
| 2026-05-26 | $21,49 | +1,94 % | $21,14 | $21,49 | $20,87 | 439,30K |