XNAS
Datos históricos de Old Second Bancorp, Inc.
Old Second Bancorp, Inc. · OSBC
$24.60
▼ -0.01 (-0.04%)
Última operación · 11/10/2026, 23:56:18 UTC
- Variación en el periodo
- +42.75%
- Máximo
- US$26.06
- 17 de agosto de 2026
- Mínimo
- US$16.65
- 16 de octubre de 2025
- Volumen medio diario
- 0.4 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.76 | 24.85 | 24.54 | 24.61 | −1.01% | 391,763.517 |
| 8 oct 2026 | 24.65 | 24.97 | 24.46 | 24.86 | +0.81% | 735,726.143 |
| 7 oct 2026 | 24.77 | 24.84 | 24.45 | 24.66 | −1.56% | 620,262.957 |
| 6 oct 2026 | 25.22 | 25.32 | 24.95 | 25.05 | +0.72% | 922,396.273 |
| 5 oct 2026 | 25.04 | 25.06 | 24.66 | 24.87 | −0.32% | 581,533.936 |
| 2 oct 2026 | 24.82 | 25.20 | 24.79 | 24.95 | +1.30% | 721,992.01 |
| 1 oct 2026 | 24.38 | 24.67 | 23.99 | 24.63 | +0.57% | 711,119.238 |
| 30 sep 2026 | 24.64 | 24.82 | 24.29 | 24.49 | −0.65% | 505,073.789 |
| 29 sep 2026 | 24.85 | 24.98 | 24.44 | 24.65 | −0.80% | 496,026.291 |
| 28 sep 2026 | 24.92 | 25.03 | 24.76 | 24.85 | −0.40% | 467,666.659 |
| 25 sep 2026 | 24.86 | 25.11 | 24.86 | 24.95 | +0.52% | 674,138.715 |
| 24 sep 2026 | 24.55 | 24.89 | 24.44 | 24.82 | +1.10% | 664,935.76 |
| 23 sep 2026 | 24.66 | 25.13 | 24.42 | 24.55 | −0.41% | 460,804.784 |
| 22 sep 2026 | 24.98 | 25.15 | 24.64 | 24.65 | −0.72% | 375,488.069 |
| 21 sep 2026 | 25.08 | 25.26 | 24.82 | 24.83 | −0.64% | 353,152.425 |
| 18 sep 2026 | 24.80 | 25.07 | 24.59 | 24.99 | +0.28% | 735,173.04 |
| 17 sep 2026 | 25.19 | 25.34 | 24.88 | 24.92 | −0.24% | 428,233.655 |
| 16 sep 2026 | 25.45 | 25.53 | 24.51 | 24.98 | −2.15% | 558,161.935 |
| 15 sep 2026 | 25.52 | 25.68 | 25.33 | 25.53 | +0.08% | 486,521.388 |
| 14 sep 2026 | 25.50 | 25.84 | 25.46 | 25.51 | −0.27% | 472,500.61 |
| 11 sep 2026 | 25.75 | 25.82 | 25.33 | 25.58 | +0.20% | 381,365.494 |
| 10 sep 2026 | 25.24 | 25.53 | 25.00 | 25.53 | +1.07% | 361,623.465 |
| 9 sep 2026 | 25.25 | 25.51 | 25.08 | 25.26 | −1.06% | 404,009.983 |
| 8 sep 2026 | 25.61 | 25.74 | 25.43 | 25.53 | −0.74% | 442,031.664 |
| 4 sep 2026 | 25.50 | 25.83 | 25.50 | 25.72 | +0.16% | 429,637.237 |
| 3 sep 2026 | 25.68 | 25.85 | 25.55 | 25.68 | +0.59% | 476,097.655 |
| 2 sep 2026 | 25.17 | 25.68 | 25.09 | 25.53 | +1.79% | 517,668.694 |
| 1 sep 2026 | 25.10 | 25.54 | 24.95 | 25.08 | 0.00% | 442,960.576 |
| 31 ago 2026 | 25.19 | 25.36 | 25.03 | 25.08 | −0.63% | 415,755.727 |
| 28 ago 2026 | 25.22 | 25.37 | 25.15 | 25.24 | +0.28% | 388,760.377 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.