U.S. markets closed

Old Second Bancorp, Inc. (OSBC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.84+0.06 (+0.44%)
Al cierre: 04:00PM EDT
13.84 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202413.7513.9313.7213.8413.84151,100
27 mar 202413.3513.7913.3513.7813.78143,700
26 mar 202413.6413.6413.3113.3513.35124,600
25 mar 202413.6013.7013.4913.5213.5256,200
22 mar 202413.8313.8313.5613.5713.5787,100
21 mar 202413.8414.0013.7313.7913.79217,300
20 mar 202413.2813.9513.2613.8313.83217,100
19 mar 202413.0913.4313.0913.3413.34134,000
18 mar 202413.1313.2813.0213.1213.12111,400
15 mar 202413.0413.3513.0413.1913.19391,200
14 mar 202413.3013.3313.0013.0413.04166,700
13 mar 202413.4013.6213.2713.3613.36128,300
12 mar 202413.6513.6913.4213.4413.4492,600
11 mar 202413.6613.8313.6413.6913.6998,400
08 mar 202413.7313.7813.6213.7313.73122,500
07 mar 202413.7113.7313.4813.5513.5588,100
06 mar 202413.5113.7713.3313.5613.56163,700
05 mar 202413.3313.6813.3313.5013.50114,400
04 mar 202413.3813.5913.3113.4013.40124,800
01 mar 202413.3513.4313.1013.3713.37154,700
29 feb 202413.5113.6313.2513.4313.43139,000
28 feb 202413.2613.3713.2513.2813.28112,400
27 feb 202413.4613.5813.2813.3613.36116,100
26 feb 202413.4013.5213.3713.4313.4394,200
23 feb 202413.3913.5613.3113.4713.47100,900
22 feb 202413.3613.4713.2713.4113.41126,400
21 feb 202413.5113.5113.2613.3613.3676,400
20 feb 202413.4813.7013.4613.5413.54116,700
16 feb 202413.6413.7813.4413.6513.65167,300
15 feb 202413.5013.9013.4913.7013.70424,600
14 feb 202413.3013.4713.2513.4313.43167,000
13 feb 202413.3013.7113.1113.2013.20335,100
12 feb 202413.4813.9713.4513.7013.70256,800
09 feb 202413.3213.4513.0913.4213.42160,900
08 feb 202413.3113.3613.1513.3013.30158,900
07 feb 202413.4713.4713.0413.2913.29174,700
06 feb 202413.3313.5113.2313.4513.45203,100
05 feb 202413.3313.4513.1313.3613.36172,900
02 feb 202413.3213.5813.2513.3513.35332,500
01 feb 202413.7613.9513.1213.5913.59309,800
31 ene 202413.9914.1113.6113.6213.62432,200
30 ene 202414.1614.2513.9814.1214.12169,500
29 ene 202414.0514.3413.9514.2514.25241,400
26 ene 202414.2514.3714.0514.1214.12245,200
25 ene 202414.6214.8113.9414.2514.25442,500
25 ene 20240.05 Dividendo
24 ene 202415.4715.6215.3615.4215.3790,100
23 ene 202415.7115.7115.4015.4115.36104,300
22 ene 202415.3015.6115.3015.6115.56185,100
19 ene 202415.0015.1814.8415.1815.13103,000
18 ene 202414.9014.9514.7714.8914.84251,300
17 ene 202414.6414.9414.5014.9014.8591,000
16 ene 202414.8015.6614.7214.8614.81140,100
12 ene 202415.1015.2014.7915.0114.96157,700
11 ene 202415.0815.4114.8314.9914.94109,800
10 ene 202415.0715.2415.0315.2215.17108,700
09 ene 202415.4215.4215.1215.1315.08112,500
08 ene 202415.4115.4914.7515.4915.44108,900
05 ene 202415.1615.8515.0715.5015.45261,000
04 ene 202415.1615.5715.1615.4715.42159,500
03 ene 202415.3015.3015.0015.0715.02175,900
02 ene 202415.2115.5215.2015.3315.28223,300
29 dic 202315.7515.8015.4415.4415.39136,400
28 dic 202315.8115.9415.6815.7315.68120,800
27 dic 202316.1416.1415.7915.8515.80135,000
26 dic 202315.8916.1915.8316.1316.08186,800
22 dic 202315.9616.1715.7615.8815.83174,600
21 dic 202315.9916.0115.6815.8015.75272,300
20 dic 202316.1416.4715.8815.9015.85295,100
19 dic 202315.9016.1515.6716.1316.08165,800
18 dic 202315.8316.0315.5615.8515.80206,500
15 dic 202315.9716.1815.6915.8715.82403,600
14 dic 202316.4516.7615.6315.8215.77482,500
13 dic 202315.4616.0815.3716.0215.97442,900
12 dic 202315.4615.4715.3215.3515.30106,300
11 dic 202315.4415.4715.3615.3715.32117,100
08 dic 202315.2715.4315.1615.3615.31127,300
07 dic 202315.1015.2714.9415.2115.16105,200
06 dic 202315.2915.5015.0015.0314.98234,800
05 dic 202315.2115.2114.9815.1215.07164,200
04 dic 202314.8815.2714.8815.2015.15287,700
01 dic 202314.0814.9513.9814.9214.87379,500
30 nov 202314.4214.5814.0014.0914.04452,500
29 nov 202314.5014.6514.1914.2914.24603,900
28 nov 202314.4514.5514.2714.3914.34118,700
27 nov 202314.4414.4914.3514.4214.37124,400
24 nov 202314.4814.6114.4814.5214.4783,200
22 nov 202314.6114.6414.4614.5014.45116,000
21 nov 202314.7514.7914.5314.5314.48128,500
20 nov 202314.8614.8614.6214.8114.76113,500
17 nov 202314.7414.8614.4614.7614.71133,200
16 nov 202314.7214.7314.4114.5514.50110,900
15 nov 202314.6514.9714.6514.7414.69194,000
14 nov 202314.1514.7514.1514.7214.67315,900
13 nov 202313.6513.7913.5413.7213.6861,000
10 nov 202313.7013.8013.5613.7113.6791,500
09 nov 202313.8913.9713.6313.6613.6290,000
08 nov 202314.0514.0513.7513.8313.7996,100
07 nov 202314.3014.3014.0314.1014.05119,200
06 nov 202314.5414.5414.1714.3014.2595,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...