NASDAQ:OSBC
Old Second Bancorp Stock Price (Quote)
$14.20
-0.0500 (-0.351%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 OSBC stock ended at $14.20. This is 0.351% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.38% from a day low at $14.18 to a day high of $14.38. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $14.26 | $14.38 | $14.18 | $14.20 | 177 681 |
| May 06, 2024 | $14.48 | $14.48 | $14.23 | $14.25 | 183 786 |
| May 03, 2024 | $14.33 | $14.37 | $14.20 | $14.36 | 131 758 |
| May 02, 2024 | $13.98 | $14.16 | $13.95 | $14.15 | 155 651 |
| May 01, 2024 | $13.82 | $14.04 | $13.81 | $13.84 | 179 090 |
| Apr 30, 2024 | $13.80 | $13.80 | $13.62 | $13.70 | 128 776 |
| Apr 29, 2024 | $14.03 | $14.16 | $13.83 | $13.85 | 104 663 |
| Apr 26, 2024 | $14.09 | $14.21 | $14.03 | $14.03 | 169 883 |
| Apr 25, 2024 | $14.18 | $14.32 | $13.26 | $14.13 | 252 092 |
| Apr 24, 2024 | $14.41 | $14.55 | $14.41 | $14.50 | 174 255 |
| Apr 23, 2024 | $14.40 | $14.70 | $14.40 | $14.50 | 270 263 |
| Apr 22, 2024 | $14.45 | $14.63 | $14.40 | $14.50 | 195 310 |
| Apr 19, 2024 | $13.75 | $14.43 | $13.75 | $14.43 | 225 219 |
| Apr 18, 2024 | $13.48 | $14.07 | $13.40 | $13.74 | 303 834 |
| Apr 17, 2024 | $13.34 | $13.55 | $13.34 | $13.44 | 144 937 |
| Apr 16, 2024 | $13.33 | $13.39 | $13.21 | $13.31 | 104 921 |
| Apr 15, 2024 | $13.46 | $13.59 | $13.20 | $13.35 | 135 123 |
| Apr 12, 2024 | $13.31 | $13.52 | $13.31 | $13.42 | 97 143 |
| Apr 11, 2024 | $13.41 | $13.50 | $13.24 | $13.44 | 151 026 |
| Apr 10, 2024 | $13.43 | $13.46 | $13.21 | $13.39 | 243 635 |
| Apr 09, 2024 | $13.75 | $13.82 | $13.58 | $13.70 | 165 126 |
| Apr 08, 2024 | $13.54 | $13.83 | $13.54 | $13.70 | 189 550 |
| Apr 05, 2024 | $13.51 | $13.74 | $13.46 | $13.49 | 105 160 |
| Apr 04, 2024 | $13.60 | $13.81 | $13.55 | $13.55 | 227 326 |
| Apr 03, 2024 | $13.35 | $13.41 | $13.27 | $13.30 | 98 180 |
