Old Second Bancorp, Inc. (FRA:OSB)
Germany · Delayed Price · Currency is EUR 15.50
-0.54 (-3.37%)
At close: Jan 30, 2026
Old Second Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | 0.61% | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 2.48% | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | -0.62% | - |
| Dec 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | 1.25% | - |
| Dec 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | -1.23% | - |
| Nov 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | -0.61% | - |
| Nov 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | 0.62% | - |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | 2.53% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -0.63% | - |
| Nov 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | 3.25% | - |
| Nov 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -0.65% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 1.31% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | 1.32% | - |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | -3.82% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | 0.64% | - |