Stockscreener 앱 받기
16.58
1.19%
-0.20
시간 외 거래:
16.58
Old Second Bancorporation Inc 주식 (OSBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $16.85 | $16.57 | $0.275 | 183,123.0 | -1.19% |
| 2025-05-27 | $16.81 | $16.45 | $0.36 | 159,139.0 | +2.25% |
| 2025-05-23 | $16.49 | $16.21 | $0.28 | 166,262.0 | -0.67% |
| 2025-05-22 | $16.74 | $16.50 | $0.24 | 179,049.0 | -0.78% |
| 2025-05-21 | $17.00 | $16.64 | $0.365 | 225,249.0 | -2.23% |
| 2025-05-20 | $17.11 | $17.00 | $0.105 | 101,905.0 | -0.29% |
| 2025-05-19 | $17.15 | $16.32 | $0.825 | 176,276.0 | -0.12% |
| 2025-05-16 | $17.27 | $16.59 | $0.678 | 474,795.0 | -0.64% |
| 2025-05-15 | $17.32 | $16.47 | $0.85 | 146,224.0 | +1.18% |
| 2025-05-14 | $17.16 | $16.82 | $0.34 | 139,568.0 | -1.05% |
| 2025-05-13 | $17.29 | $17.07 | $0.22 | 204,487.0 | +0.59% |
| 2025-05-12 | $17.46 | $17.05 | $0.41 | 189,966.0 | +3.01% |
| 2025-05-09 | $16.99 | $16.31 | $0.68 | 258,701.0 | -1.01% |
| 2025-05-08 | $16.84 | $16.42 | $0.42 | 210,966.0 | +2.44% |
| 2025-05-07 | $16.95 | $16.29 | $0.66 | 269,509.0 | -0.18% |
| 2025-05-06 | $16.51 | $15.53 | $0.98 | 255,535.0 | -0.12% |
| 2025-05-05 | $16.51 | $16.13 | $0.379 | 341,516.0 | +0.74% |
| 2025-05-02 | $16.71 | $16.05 | $0.66 | 208,125.0 | +2.00% |
| 2025-05-01 | $16.07 | $15.28 | $0.80 | 163,411.0 | +1.14% |
| 2025-04-30 | $15.95 | $15.46 | $0.487 | 261,540.0 | -2.17% |
| 2025-04-29 | $16.18 | $15.64 | $0.54 | 140,245.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.46 | $15.28 | $2.19 | 4,236,929.0 | +5.00% |
| 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% |
2.37%
0.12%
자본화:
|
볼륨(24시간):