Old Second Bancorp (NQ: OSBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	18.58	18.71	18.44	18.61	318,749	+0.08(+0.43%)
Nov 13, 2024	18.80	18.86	18.39	18.53	216,733	-0.07(-0.38%)
Nov 12, 2024	18.48	18.76	18.27	18.60	268,869	+0.04(+0.22%)
Nov 11, 2024	18.32	18.66	18.17	18.56	375,851	+0.57(+3.17%)
Nov 08, 2024	17.88	18.13	17.83	17.99	224,241	+0.18(+1.01%)
Nov 07, 2024	18.27	18.34	17.76	17.81	295,979	-0.58(-3.15%)
Nov 06, 2024	17.25	18.45	17.16	18.39	1,285,980	+1.72(+10.32%)
Nov 05, 2024	16.24	16.68	16.15	16.67	200,241	+0.43(+2.65%)
Nov 04, 2024	16.32	16.34	16.01	16.24	157,974	-0.16(-0.98%)
Nov 01, 2024	16.54	16.75	16.27	16.40	192,583	-0.02(-0.12%)
Oct 31, 2024	16.92	16.92	16.41	16.42	184,985	-0.48(-2.84%)
Oct 30, 2024	16.66	17.11	16.34	16.90	957,815	+0.21(+1.26%)
Oct 29, 2024	16.68	16.78	16.35	16.69	148,775	-0.08(-0.51%)
Oct 28, 2024	16.54	16.85	16.49	16.77	273,721	+0.42(+2.60%)
Oct 25, 2024	16.53	16.62	16.20	16.35	190,425	-0.13(-0.79%)
Oct 24, 2024	16.55	16.60	16.31	16.48	231,346	-0.08(-0.48%)
Oct 23, 2024	16.37	16.58	16.30	16.56	195,842	+0.06(+0.36%)
Oct 22, 2024	16.24	16.51	16.19	16.50	241,229	+0.20(+1.22%)
Oct 21, 2024	17.10	17.10	16.28	16.30	254,985	-0.77(-4.49%)
Oct 18, 2024	16.99	17.19	16.96	17.07	440,569	+0.09(+0.53%)
Oct 17, 2024	16.62	17.03	16.33	16.98	498,734	+0.92(+5.71%)
Oct 16, 2024	15.91	16.14	15.91	16.06	346,924	+0.32(+2.03%)
Oct 15, 2024	15.56	16.14	15.36	15.74	634,558	+0.23(+1.48%)
Oct 14, 2024	15.45	15.62	15.35	15.51	187,685	+0.08(+0.52%)
Oct 11, 2024	15.15	15.63	15.14	15.43	208,717	+0.34(+2.24%)
Oct 10, 2024	14.91	15.12	14.90	15.10	130,161	+0.07(+0.46%)
Oct 09, 2024	14.90	15.17	14.81	15.03	149,654	+0.10(+0.67%)
Oct 08, 2024	15.10	15.13	14.92	14.93	325,354	-0.09(-0.60%)
Oct 07, 2024	15.00	15.05	14.79	15.02	138,085	-0.01(-0.07%)
Oct 04, 2024	15.10	15.17	14.95	15.03	147,657	+0.15(+1.00%)
Oct 03, 2024	14.78	14.95	14.72	14.88	203,229	+0.02(+0.13%)
Oct 02, 2024	14.96	15.15	14.82	14.86	172,905	-0.15(-1.00%)
Oct 01, 2024	15.50	15.50	14.99	15.01	217,353	-0.53(-3.40%)
Sep 30, 2024	15.35	15.65	15.16	15.53	164,449	+0.17(+1.10%)
Sep 27, 2024	15.39	15.62	15.22	15.36	220,587	+0.05(+0.33%)
Sep 26, 2024	15.37	15.55	15.17	15.31	250,330	+0.07(+0.46%)
Sep 25, 2024	15.92	15.96	15.05	15.24	681,308	-0.97(-5.96%)
Sep 24, 2024	16.12	16.22	16.00	16.21	214,193	+0.15(+0.93%)
Sep 23, 2024	16.19	16.27	16.01	16.06	240,919	-0.13(-0.80%)
Sep 20, 2024	16.63	16.64	16.17	16.19	637,281	-0.48(-2.87%)
Sep 19, 2024	16.82	16.82	16.48	16.67	196,583	+0.12(+0.72%)
Sep 18, 2024	16.55	17.04	16.29	16.55	257,859	+0.06(+0.36%)
Sep 17, 2024	16.60	16.93	16.44	16.49	280,970	-0.17(-1.02%)
Sep 16, 2024	16.53	16.74	16.36	16.66	275,999	+0.18(+1.09%)
Sep 13, 2024	16.50	16.59	16.37	16.48	261,162	+0.20(+1.22%)
Sep 12, 2024	16.50	16.57	16.22	16.28	304,266	-0.13(-0.79%)
Sep 11, 2024	16.54	16.54	16.01	16.41	296,626	-0.24(-1.44%)
Sep 10, 2024	16.72	16.85	16.50	16.65	249,599	-0.04(-0.24%)
Sep 09, 2024	16.62	16.90	16.23	16.69	298,879	+0.09(+0.54%)
Sep 06, 2024	16.90	17.02	16.50	16.60	252,674	-0.29(-1.71%)
Sep 05, 2024	16.85	17.02	16.70	16.89	246,579	+0.15(+0.89%)
Sep 04, 2024	16.95	17.08	16.67	16.74	260,857	-0.20(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.