Stockscreener 앱 받기
17.05
0.76%
-0.13
Old Second Bancorporation Inc 주식 (OSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $17.63 | $17.04 | $0.59 | 409,190.0 | -0.76% |
| 2025-10-09 | $17.37 | $17.02 | $0.35 | 173,646.0 | -0.52% |
| 2025-10-08 | $17.31 | $17.16 | $0.15 | 166,583.0 | +0.12% |
| 2025-10-07 | $17.68 | $17.24 | $0.44 | 208,497.0 | -1.60% |
| 2025-10-06 | $17.67 | $17.32 | $0.35 | 313,831.0 | +1.56% |
| 2025-10-03 | $17.37 | $17.10 | $0.273 | 227,612.0 | +0.94% |
| 2025-10-02 | $17.36 | $16.96 | $0.405 | 279,401.0 | -1.50% |
| 2025-10-01 | $17.55 | $16.99 | $0.56 | 603,813.0 | +0.43% |
| 2025-09-30 | $17.41 | $17.11 | $0.29 | 283,674.0 | -0.09% |
| 2025-09-29 | $17.67 | $17.24 | $0.43 | 241,928.0 | -1.76% |
| 2025-09-26 | $17.68 | $17.43 | $0.255 | 276,555.0 | +0.57% |
| 2025-09-25 | $17.73 | $17.41 | $0.325 | 295,111.0 | -1.07% |
| 2025-09-24 | $17.94 | $17.63 | $0.31 | 337,960.0 | -0.90% |
| 2025-09-23 | $18.20 | $17.80 | $0.40 | 399,991.0 | -0.22% |
| 2025-09-22 | $18.05 | $17.78 | $0.27 | 346,163.0 | +0.06% |
| 2025-09-19 | $18.32 | $17.89 | $0.435 | 1,590,892.0 | -2.56% |
| 2025-09-18 | $18.41 | $18.01 | $0.40 | 371,533.0 | +2.51% |
| 2025-09-17 | $18.41 | $17.87 | $0.54 | 358,515.0 | +0.51% |
| 2025-09-16 | $18.05 | $17.72 | $0.335 | 185,010.0 | -1.22% |
| 2025-09-15 | $18.38 | $18.00 | $0.375 | 189,231.0 | -1.20% |
| 2025-09-12 | $18.51 | $18.13 | $0.38 | 193,750.0 | -0.71% |
| 2025-09-11 | $18.41 | $18.16 | $0.255 | 233,293.0 | +0.55% |
Old Second Bancorporation Inc 주식 (OSBC) 연도별 가격 이력
이 심층 분석에서는 Old Second Bancorporation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Old Second Bancorporation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Old Second Bancorporation Inc 주식 (OSBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $17.68 | $16.96 | $0.72 | 2,791,763.0 | -1.36% |
| 2025-09 | $18.95 | $17.11 | $1.83 | 6,948,565.0 | -6.37% |
| 2025-08 | $18.68 | $16.43 | $2.25 | 3,703,263.0 | +8.78% |
| 2025-07 | $19.25 | $16.95 | $2.30 | 5,324,376.0 | -4.34% |
| 2025-06 | $17.86 | $16.21 | $1.65 | 4,157,181.0 | +7.26% |
| 2025-05 | $17.46 | $15.28 | $2.19 | 4,419,367.0 | +4.75% |
| 2025-04 | $16.80 | $14.14 | $2.66 | 5,044,364.0 | -5.11% |
| 2025-03 | $18.56 | $16.14 | $2.42 | 4,294,026.0 | -9.27% |
| 2025-02 | $19.46 | $17.68 | $1.78 | 3,921,146.0 | -2.39% |
| 2025-01 | $19.06 | $16.92 | $2.14 | 4,772,801.0 | +5.68% |
Old Second Bancorporation Inc 주식 (OSBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.06 | $17.03 | $2.03 | 4,131,823.0 | -4.41% |
| 2024-11 | $19.37 | $16.01 | $3.36 | 5,361,139.0 | +13.28% |
| 2024-10 | $17.25 | $14.78 | $2.47 | 5,541,442.0 | +5.32% |
| 2024-09 | $17.14 | $15.10 | $2.04 | 5,304,922.0 | -8.46% |
| 2024-08 | $17.16 | $14.77 | $2.39 | 5,798,000.0 | +0.65% |
| 2024-07 | $17.46 | $14.41 | $3.05 | 7,220,808.0 | +14.25% |
| 2024-06 | $14.92 | $13.38 | $1.54 | 3,616,503.0 | +2.42% |
| 2024-05 | $14.99 | $13.27 | $1.72 | 3,951,130.0 | +5.55% |
| 2024-04 | $14.70 | $13.20 | $1.50 | 4,202,160.0 | -1.01% |
| 2024-03 | $14.00 | $13.00 | $1.00 | 2,887,640.0 | +3.05% |
| 2024-02 | $13.97 | $13.04 | $0.93 | 3,745,604.0 | -1.40% |
| 2024-01 | $15.85 | $13.61 | $2.24 | 3,912,977.0 | -11.79% |
Old Second Bancorporation Inc 주식 (OSBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.76 | $13.98 | $2.78 | 4,572,365.0 | +9.58% |
| 2023-11 | $14.97 | $13.39 | $1.58 | 3,353,404.0 | +3.91% |
| 2023-10 | $13.99 | $13.08 | $0.91 | 2,834,693.0 | -0.37% |
| 2023-09 | $15.11 | $13.16 | $1.95 | 3,154,982.0 | -5.94% |
| 2023-08 | $16.47 | $13.96 | $2.51 | 2,982,472.0 | -9.51% |
| 2023-07 | $16.38 | $12.69 | $3.69 | 3,476,633.0 | +22.43% |
| 2023-06 | $14.29 | $11.73 | $2.56 | 3,378,956.0 | +10.30% |
| 2023-05 | $12.86 | $10.79 | $2.07 | 4,197,593.0 | -3.66% |
| 2023-04 | $14.24 | $12.18 | $2.06 | 3,573,849.0 | -12.59% |
| 2023-03 | $16.58 | $13.11 | $3.47 | 4,957,544.0 | -15.20% |
| 2023-02 | $17.70 | $16.02 | $1.68 | 2,808,039.0 | -2.41% |
| 2023-01 | $17.10 | $15.06 | $2.04 | 3,863,584.0 | +5.92% |
4.38%
자본화:
|
볼륨(24시간):