Old Second Bancorp Inc (OSBC) Historical Stock Data
13.86 ↑0.16 (1.17%)
As of May 1, 2024, 10:02am EST.
Historical Data
In the past 30 trading days, OSBC is up 0.31% a day on average. There have been 15 days where Old Second Bancorp Inc closed green and 15 days where OSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.80 | 13.70 | ↓$0.10 (-0.72%) | 13.62 | 13.80 | 223.73K |
| 2024-04-29 | 14.03 | 13.85 | ↓$0.18 (-1.28%) | 13.83 | 14.16 | 119.20K |
| 2024-04-26 | 14.09 | 14.03 | ↓$0.06 (-0.43%) | 14.02 | 14.21 | 177.01K |
| 2024-04-25 | 14.18 | 14.13 | ↓$0.05 (-0.35%) | 13.26 | 14.36 | 263.31K |
| 2024-04-24 | 14.41 | 14.50 | ↑$0.09 (0.62%) | 14.39 | 14.55 | 177.11K |
| 2024-04-23 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.40 | 14.70 | 272.01K |
| 2024-04-22 | 14.45 | 14.50 | ↑$0.05 (0.35%) | 14.40 | 14.63 | 199.45K |
| 2024-04-19 | 13.75 | 14.43 | ↑$0.68 (4.95%) | 13.75 | 14.43 | 232.05K |
| 2024-04-18 | 13.48 | 13.74 | ↑$0.26 (1.93%) | 13.40 | 14.07 | 509.40K |
| 2024-04-17 | 13.34 | 13.44 | ↑$0.10 (0.75%) | 13.34 | 13.55 | 147.21K |
| 2024-04-16 | 13.28 | 13.31 | ↑$0.03 (0.23%) | 13.20 | 13.39 | 109.70K |
| 2024-04-15 | 13.46 | 13.35 | ↓$0.11 (-0.82%) | 13.20 | 13.59 | 137.66K |
| 2024-04-12 | 13.31 | 13.42 | ↑$0.11 (0.83%) | 13.31 | 13.53 | 100.86K |
| 2024-04-11 | 13.41 | 13.44 | ↑$0.03 (0.22%) | 13.24 | 13.50 | 161.51K |
| 2024-04-10 | 13.43 | 13.39 | ↓$0.04 (-0.30%) | 13.21 | 13.46 | 247.49K |
| 2024-04-09 | 13.75 | 13.70 | ↓$0.05 (-0.36%) | 13.54 | 13.82 | 166.87K |
| 2024-04-08 | 13.54 | 13.70 | ↑$0.16 (1.18%) | 13.54 | 13.83 | 193.14K |
| 2024-04-05 | 13.51 | 13.49 | ↓$0.02 (-0.15%) | 13.46 | 13.74 | 111.23K |
| 2024-04-04 | 13.60 | 13.55 | ↓$0.05 (-0.37%) | 13.55 | 13.81 | 235.46K |
| 2024-04-03 | 13.35 | 13.30 | ↓$0.05 (-0.37%) | 13.27 | 13.42 | 104K |
| 2024-04-02 | 13.40 | 13.45 | ↑$0.05 (0.37%) | 13.27 | 13.48 | 222.36K |
| 2024-04-01 | 13.91 | 13.55 | ↓$0.36 (-2.59%) | 13.54 | 13.91 | 227.51K |
| 2024-03-28 | 13.75 | 13.84 | ↑$0.09 (0.65%) | 13.72 | 13.93 | 151.15K |
| 2024-03-27 | 13.35 | 13.78 | ↑$0.43 (3.22%) | 13.35 | 13.79 | 143.73K |
| 2024-03-26 | 13.64 | 13.35 | ↓$0.29 (-2.13%) | 13.31 | 13.64 | 124.65K |
| 2024-03-25 | 13.60 | 13.52 | ↓$0.08 (-0.59%) | 13.49 | 13.70 | 56.24K |
| 2024-03-22 | 13.83 | 13.57 | ↓$0.26 (-1.88%) | 13.56 | 13.83 | 87.05K |
| 2024-03-21 | 13.84 | 13.79 | ↓$0.05 (-0.36%) | 13.73 | 14.00 | 217.28K |
| 2024-03-20 | 13.28 | 13.83 | ↑$0.55 (4.14%) | 13.26 | 13.95 | 217.07K |
| 2024-03-19 | 13.09 | 13.34 | ↑$0.25 (1.91%) | 13.09 | 13.43 | 133.96K |
Create an account or log in to view more rows.
$OSBC Holding.
$OSBC love cooking these little bears on here
$OSBC red day ahead
$OSBC just bought a half position.
$OSBC wtf is going on?
$OSBC Lol she wants higher
$OSBC Short again!! 😀 😀
$OSBC How can this stock move so little? Damn
$OSBC not worrying
$OSBC Was last two days consolidation??