Old Second Bancorp Inc (OSBC) Historical Stock Data
14.26 ↑0.40 (2.89%)
As of May 17, 2022, 2:10pm EST.
Historical Data
In the past 30 trading days, OSBC is down -0.22% a day on average. There have been 14 days where Old Second Bancorp Inc closed green and 16 days where OSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 13.76 | 13.86 | ↑$0.10 (0.73%) | 13.76 | 14.01 | 134.23K |
| 2022-05-13 | 13.85 | 13.83 | ↓$0.02 (-0.14%) | 13.80 | 14.05 | 190.79K |
| 2022-05-12 | 13.81 | 13.84 | ↑$0.03 (0.22%) | 13.62 | 13.86 | 136.87K |
| 2022-05-11 | 14.00 | 13.92 | ↓$0.08 (-0.57%) | 13.90 | 14.21 | 117.51K |
| 2022-05-10 | 14.04 | 13.96 | ↓$0.08 (-0.57%) | 13.80 | 14.47 | 134.68K |
| 2022-05-09 | 14.08 | 13.93 | ↓$0.15 (-1.07%) | 13.85 | 14.08 | 127.06K |
| 2022-05-06 | 14.26 | 14.16 | ↓$0.10 (-0.70%) | 14.01 | 14.44 | 154.95K |
| 2022-05-05 | 14.50 | 14.26 | ↓$0.24 (-1.66%) | 14.07 | 14.50 | 85.64K |
| 2022-05-04 | 14.44 | 14.55 | ↑$0.11 (0.76%) | 14.21 | 14.61 | 100.12K |
| 2022-05-03 | 14.18 | 14.38 | ↑$0.20 (1.41%) | 14.07 | 14.47 | 139.43K |
| 2022-05-02 | 13.98 | 14.26 | ↑$0.28 (2.00%) | 13.96 | 14.29 | 214.35K |
| 2022-04-29 | 14.09 | 13.77 | ↓$0.32 (-2.27%) | 13.74 | 14.33 | 203.27K |
| 2022-04-28 | 13.69 | 14.02 | ↑$0.33 (2.41%) | 13.46 | 14.08 | 194.58K |
| 2022-04-27 | 13.80 | 13.51 | ↓$0.29 (-2.10%) | 13.40 | 13.80 | 175.25K |
| 2022-04-26 | 13.94 | 13.72 | ↓$0.22 (-1.58%) | 13.57 | 13.97 | 238.14K |
| 2022-04-25 | 14.11 | 14.01 | ↓$0.10 (-0.71%) | 13.67 | 14.11 | 156.20K |
| 2022-04-22 | 14.50 | 14.14 | ↓$0.36 (-2.48%) | 14.12 | 14.51 | 102.67K |
| 2022-04-21 | 14.94 | 14.60 | ↓$0.34 (-2.28%) | 14.57 | 15.02 | 105.12K |
| 2022-04-20 | 14.74 | 14.88 | ↑$0.14 (0.95%) | 14.68 | 15.01 | 130.09K |
| 2022-04-19 | 14.21 | 14.61 | ↑$0.40 (2.81%) | 14.21 | 14.63 | 101.32K |
| 2022-04-18 | 14.08 | 14.17 | ↑$0.09 (0.64%) | 14.02 | 14.26 | 99.84K |
| 2022-04-14 | 14.34 | 14.08 | ↓$0.26 (-1.81%) | 13.97 | 14.45 | 191.28K |
| 2022-04-13 | 14.12 | 14.42 | ↑$0.30 (2.12%) | 14.12 | 14.48 | 195.89K |
| 2022-04-12 | 14.20 | 14.25 | ↑$0.05 (0.35%) | 14.19 | 14.45 | 129.48K |
| 2022-04-11 | 14.08 | 14.24 | ↑$0.16 (1.14%) | 14.08 | 14.33 | 157.87K |
| 2022-04-08 | 13.99 | 14.09 | ↑$0.10 (0.71%) | 13.93 | 14.15 | 144.28K |
| 2022-04-07 | 13.94 | 13.96 | ↑$0.02 (0.14%) | 13.80 | 14.00 | 131.01K |
| 2022-04-06 | 14.04 | 13.86 | ↓$0.18 (-1.28%) | 13.85 | 14.16 | 145.77K |
| 2022-04-05 | 14.34 | 14.11 | ↓$0.23 (-1.60%) | 14.09 | 14.43 | 175.50K |
| 2022-04-04 | 14.61 | 14.30 | ↓$0.31 (-2.12%) | 14.20 | 14.61 | 182.59K |
Create an account or log in to view more rows.
$OSBC f this stock
$OSBC just added more
$OSBC Buy the dip
$OSBC news?
$OSBC what a horse shit show!
$OSBC fuck all u greedy bulls
$OSBC dont be a POS today
$OSBC choo choo
$OSBC I need a smoke after this trade
$OSBC used to this fuckery!! Not leaving no chance !