Old Second Bancorp, Inc. (FRA:OSB)
Germany · Delayed Price · Currency is EUR 17.20
-0.10 (-0.58%)
Last updated: Feb 20, 2026, 8:00 AM CET
Old Second Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Feb 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Feb 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Feb 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Feb 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Feb 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.81% | - |
| Jan 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | -1.23% | - |
| Jan 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | -1.21% | - |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | - |
| Jan 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | -7.82% | - |
| Jan 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | -1.65% | - |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.13 | 5.81% | - |
| Jan 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 6.83% | - |
| Jan 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | -7.47% | - |
| Jan 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | -2.79% | - |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 2.87% | - |
| Jan 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 2.96% | - |
| Jan 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 0.60% | - |
| Jan 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | 5.66% | - |
| Jan 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | -5.36% | - |
| Jan 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | 0.60% | - |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -1.18% | - |
| Jan 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | - | - |
| Jan 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 2.42% | - |
| Jan 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | - | - |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | -0.60% | - |
| Dec 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -0.60% | - |
| Dec 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -2.91% | - |
| Dec 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -0.58% | - |
| Dec 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.14% | - |
| Dec 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 1.16% | - |
| Dec 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.14% | - |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 0.57% | - |
| Dec 16, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 0.58% | - |
| Dec 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -0.57% | - |
| Dec 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 0.58% | - |
| Dec 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 2.98% | - |
| Dec 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | -2.89% | - |
| Dec 9, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.24 | 4.22% | 38 |
| Dec 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | - | - |