Old Second Bancorp, Inc. (FRA:OSB)
Germany · Delayed Price · Currency is EUR 16.20
-0.10 (-0.61%)
At close: Nov 28, 2025
Old Second Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Nov 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Nov 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 5.41% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | -1.27% | - |
| Oct 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -3.07% | - |
| Oct 28, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 16.24 | 3.82% | 4 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | 4.67% | - |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -0.66% | - |
| Oct 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -0.66% | - |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 4.83% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 3.57% | - |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | 1.45% | - |
| Oct 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | -9.21% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | - | - |
| Oct 15, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.14 | 3.40% | 34 |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | -0.68% | - |
| Oct 13, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.74 | 0.68% | 34 |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 0.68% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -0.68% | - |
| Oct 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | -0.68% | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | 2.07% | - |
| Oct 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 0.69% | - |
| Oct 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | -1.37% | - |
| Oct 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.69% | - |
| Oct 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -2.03% | - |
| Sep 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | -0.67% | - |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | - | - |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | 5.67% | - |
| Sep 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -6.00% | - |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | - | - |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -2.60% | - |