Old Second Bancorp, Inc. (FRA:OSB)
Germany · Delayed Price · Currency is EUR 16.90
+0.10 (0.60%)
At close: Mar 27, 2026
FRA:OSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Mar 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Mar 12, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Mar 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Mar 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Mar 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Mar 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.62% | - |
| Feb 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| 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% | - |