Old Second Bancorp, Inc. (FRA:OSB)
Germany flag Germany · Delayed Price · Currency is EUR
14.50
-0.30 (-2.03%)
Last updated: Sep 30, 2025, 8:00 AM CET

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.5014.5014.5014.5014.50-2.03%-
Sep 29, 202514.8014.8014.8014.8014.80-0.67%-
Sep 26, 202514.9014.9014.9014.9014.90--
Sep 25, 202514.9014.9014.9014.9014.905.67%-
Sep 24, 202514.1014.1014.1014.1014.10-6.00%-
Sep 23, 202515.0015.0015.0015.0015.00--
Sep 22, 202515.0015.0015.0015.0015.00-2.60%-
Sep 19, 202515.4015.4015.4015.4015.406.21%-
Sep 18, 202514.5014.5014.5014.5014.50-2.03%-
Sep 17, 202514.8014.8014.8014.8014.80-1.99%-
Sep 16, 202515.1015.1015.1015.1015.10-1.95%-
Sep 15, 202515.4015.4015.4015.4015.40-0.65%-
Sep 12, 202515.5015.5015.5015.5015.500.65%-
Sep 11, 202515.4015.4015.4015.4015.40--
Sep 10, 202515.4015.4015.4015.4015.40-0.65%-
Sep 9, 202515.5015.5015.5015.5015.50-0.64%-
Sep 8, 202515.6015.6015.6015.6015.60-1.89%-
Sep 5, 202515.9015.9015.9015.9015.901.27%-
Sep 4, 202515.7015.7015.7015.7015.70--
Sep 3, 202515.7015.7015.7015.7015.700.64%-
Sep 2, 202515.6015.6015.6015.6015.604.70%-
Sep 1, 202514.9014.9014.9014.9014.90-5.10%-
Aug 29, 202515.7015.7015.7015.7015.70-1.26%-
Aug 28, 202515.9015.9015.9015.9015.901.27%-
Aug 27, 202515.7015.7015.7015.7015.701.29%-
Aug 26, 202515.5015.5015.5015.5015.50-0.64%-
Aug 25, 202515.6015.6015.6015.6015.604.00%-
Aug 22, 202515.0015.0015.0015.0015.000.67%-
Aug 21, 202514.9014.9014.9014.9014.90--
Aug 20, 202514.9014.9014.9014.9014.90-0.67%-
Aug 19, 202515.0015.0015.0015.0015.002.04%-
Aug 18, 202514.7014.7014.7014.7014.70-2.00%-
Aug 15, 202515.0015.0015.0015.0015.00-0.66%-
Aug 14, 202515.1015.1015.1015.1015.102.03%-
Aug 13, 202514.8014.8014.8014.8014.803.50%-
Aug 12, 202514.3014.3014.3014.3014.301.42%-
Aug 11, 202514.1014.1014.1014.1014.10--
Aug 8, 202514.1014.1014.1014.1014.10-1.40%-
Aug 7, 202514.3014.3014.3014.3014.30-1.38%-
Aug 6, 202514.5014.5014.5014.5014.500.69%-
Aug 5, 202514.4014.4014.4014.4014.40-3.36%-
Aug 4, 202514.2014.9014.2014.9014.900.68%32
Aug 1, 202514.8014.8014.8014.8014.80-1.33%-
Jul 31, 202515.0015.0015.0015.0015.00-1.32%-
Jul 30, 202515.2015.2015.2015.2015.20--
Jul 29, 202515.2015.2015.2015.2015.200.66%-
Jul 28, 202515.1015.1015.1015.1015.100.67%-
Jul 25, 202515.0015.0015.0015.0015.00-4.46%-
Jul 24, 202515.7015.7015.7015.7015.65-0.63%-
Jul 23, 202515.8015.8015.8015.8015.75--