Old Second Bancorp Inc Historical Data - OSBC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Old Second Bancorp Inc (OSBC)
Old Second Bancorp Inc (OSBC) Historical

Old Second Bancorp Inc (OSBC)

13.85

-0.18

(-1.28%)

Closed April 29 4:00PM

Delayed by 15 minutes

13.85

0.00

(0.00%)

After Hours: 4:03PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-4.15224913495	14.45	14.7	13.26	217774	14.33674006	CS
4	-0.06	-0.431344356578	13.91	14.7	13.2	199766	13.8043497	CS
12	0.52	3.90097524381	13.33	14.7	13	172057	13.60341933	CS
26	0.23	1.68869309838	13.62	16.7554	13	183003	14.31519237	CS
52	1.5	12.1457489879	12.35	16.7554	10.79	170375	14.01383568	CS
156	0.35	2.59259259259	13.5	17.8	10.79	167759	14.12385718	CS
260	1.06	8.28772478499	12.79	17.8	5.96	136690	13.08009229	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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	14.27	14.315	14.09	255387
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
1713825300	14.5	0.07	0.49	14.45	14.625	14.4	199448
1713566100	14.43	0.69	5.02	13.75	14.43	13.75	232047
1713479700	13.74	0.3	2.23	13.48	14.07	13.4	509400
1713393300	13.44	0.13	0.98	13.34	13.55	13.34	147212
1713306900	13.31	-0.04	-0.30	13.22	13.39	13.2	106729
1713220500	13.35	-0.07	-0.52	13.46	13.59	13.2	137657
1712961300	13.42	-0.02	-0.15	13.31	13.53	13.31	100864
1712874900	13.44	0.05	0.37	13.41	13.5	13.24	161505
1712788500	13.39	-0.31	-2.26	13.46	13.46	13.21	238618
1712702100	13.7	0	0.00	13.75	13.82	13.54	166871
1712615700	13.7	0.21	1.56	13.54	13.83	13.54	193138
1712356500	13.49	-0.06	-0.44	13.51	13.6199	13.46	110083
1712270100	13.55	0.25	1.88	13.6	13.805	13.55	235461
1712183700	13.3	-0.15	-1.12	13.35	13.42	13.27	104002
1712097300	13.45	-0.1	-0.74	13.48	13.48	13.27	219815
1712010900	13.55	-0.29	-2.10	13.91	13.91	13.54	227511
1711665300	13.84	0.06	0.44	13.75	13.93	13.72	151149
1711578900	13.78	0.43	3.22	13.35	13.79	13.35	143728
1711492500	13.35	-0.17	-1.26	13.64	13.64	13.31	124647
1711406100	13.52	-0.05	-0.37	13.6	13.7	13.49	56244
1711146900	13.57	-0.22	-1.60	13.83	13.83	13.56	87053
1711060500	13.79	-0.04	-0.29	13.84	14	13.73	217414
1710974100	13.83	0.49	3.67	13.28	13.95	13.26	217069
1710887700	13.34	0.22	1.68	13.09	13.431	13.09	133959
1710801300	13.12	-0.07	-0.53	13.13	13.28	13.02	111356
1710542100	13.19	0.15	1.15	13.04	13.35	13.04	383476
1710455700	13.04	-0.32	-2.40	13.3	13.33	13	166712
1710369300	13.36	-0.08	-0.60	13.4	13.62	13.265	128345
1710282900	13.44	-0.25	-1.83	13.65	13.69	13.42	92576
1710196500	13.69	-0.04	-0.29	13.66	13.83	13.64	98350
1709940900	13.73	0.18	1.33	13.73	13.78	13.62	122506
1709854500	13.55	-0.01	-0.07	13.71	13.73	13.48	88076
1709768100	13.56	0.06	0.44	13.51	13.77	13.325	163678
1709681700	13.5	0.1	0.75	13.33	13.679	13.33	114369
1709595300	13.4	0.03	0.22	13.38	13.59	13.31	124761
1709336100	13.37	-0.06	-0.45	13.35	13.43	13.1	154666
1709249700	13.43	0.15	1.13	13.51	13.63	13.25	138961
1709163300	13.28	-0.08	-0.60	13.26	13.365	13.25	112432
1709076900	13.36	-0.07	-0.52	13.46	13.58	13.28	116094
1708990500	13.43	-0.04	-0.30	13.4	13.52	13.37	94156
1708731300	13.47	0.06	0.45	13.39	13.56	13.305	100887
1708644900	13.41	0.05	0.37	13.36	13.465	13.2666	126440
1708558500	13.36	-0.18	-1.33	13.51	13.51	13.26	76376
1708472100	13.54	-0.11	-0.81	13.48	13.7	13.4601	116708
1708126500	13.65	-0.05	-0.36	13.64	13.78	13.44	167336
1708040100	13.7	0.27	2.01	13.5	13.9	13.485	424621
1707953700	13.43	0.23	1.74	13.3	13.47	13.25	166997
1707867300	13.2	-0.5	-3.65	13.35	13.4	13.11	331946
1707780900	13.7	0.28	2.09	13.48	13.97	13.45	256767
1707521700	13.42	0.12	0.90	13.32	13.45	13.09	160936
1707435300	13.3	0.01	0.08	13.31	13.36	13.152	158865
1707348900	13.29	-0.16	-1.19	13.47	13.47	13.04	174690
1707262500	13.45	0.09	0.67	13.33	13.51	13.23	203052
1707176100	13.36	0.01	0.07	13.33	13.45	13.13	172925
1706916900	13.35	-0.24	-1.77	13.32	13.58	13.25	332467
1706830500	13.59	-0.03	-0.22	13.76	13.95	13.12	309806
1706744100	13.62	-0.5	-3.54	13.99	14.105	13.605	432201
1706657700	14.12	-0.13	-0.91	14.16	14.245	13.981	169507

Old Second Bancorp

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions