Premium
Old Second Bancorp Inc (OSBC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 3.76246600181 | 22.06 | 22.91 | 21.5 | 409099 | 21.99544978 | CS |
| 4 | 1.41 | 6.56424581006 | 21.48 | 22.91 | 20.68 | 331692 | 21.73115666 | CS |
| 12 | 2.68 | 13.260761999 | 20.21 | 22.91 | 19.25 | 386475 | 21.1755542 | CS |
| 26 | 2.74 | 13.5980148883 | 20.15 | 22.91 | 18.91 | 371441 | 20.58449616 | CS |
| 52 | 5.65 | 32.7726218097 | 17.24 | 22.91 | 16.425 | 330576 | 19.5498507 | CS |
| 156 | 9.77 | 74.4664634146 | 13.12 | 22.91 | 12.69 | 250984 | 17.46971468 | CS |
| 260 | 10.03 | 77.9937791602 | 12.86 | 22.91 | 10.79 | 219488 | 16.39511535 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 22.57 | 0.49 | 2.22 | 22.15 | 22.63 | 21.83 | 307323 |
| 1782167700 | 22.08 | 0.19 | 0.87 | 21.87 | 22.25 | 21.86 | 335709 |
| 1781822100 | 21.89 | 0.23 | 1.06 | 21.98 | 22.17 | 21.73 | 557681 |
| 1781735700 | 21.66 | -0.4 | -1.81 | 22.06 | 22.445 | 21.5 | 435682 |
| 1781649300 | 22.06 | 0.05 | 0.23 | 22.16 | 22.525 | 21.91 | 361831 |
| 1781562900 | 22.01 | -0.49 | -2.18 | 22.58 | 22.73 | 21.92 | 440993 |
| 1781303700 | 22.5 | 0.28 | 1.26 | 22.36 | 22.54 | 22.075 | 311993 |
| 1781217300 | 22.22 | 0.1 | 0.45 | 22.23 | 22.41 | 21.94 | 300539 |
| 1781130900 | 22.12 | 0.18 | 0.82 | 22.03 | 22.26 | 21.9 | 319097 |
| 1781044500 | 21.94 | 0.23 | 1.06 | 21.84 | 22.3 | 21.4 | 251211 |
| 1780958100 | 21.71 | 0.15 | 0.70 | 21.62 | 21.88 | 21.48 | 177009 |
| 1780698900 | 21.56 | 0.14 | 0.65 | 21.42 | 21.755 | 21.42 | 226820 |
| 1780612500 | 21.42 | 0.72 | 3.48 | 21.08 | 21.51 | 20.98 | 254571 |
| 1780526100 | 20.7 | -0.66 | -3.09 | 21.43 | 21.49 | 20.68 | 279163 |
| 1780439700 | 21.36 | 0.29 | 1.38 | 20.97 | 21.4 | 20.74 | 398150 |
| 1780353300 | 21.07 | -0.25 | -1.17 | 21.11 | 21.24 | 20.7576 | 371149 |
| 1780094100 | 21.32 | 0.02 | 0.09 | 21.29 | 21.5 | 21.02 | 346427 |
| 1780007700 | 21.3 | 0.07 | 0.33 | 21.23 | 21.305 | 20.95 | 308393 |
| 1779921300 | 21.23 | -0.26 | -1.21 | 21.48 | 21.63 | 21.14 | 318404 |
| 1779834900 | 21.49 | 0.41 | 1.94 | 21.14 | 21.49 | 20.87 | 439288 |
| 1779489300 | 21.08 | 0 | 0.00 | 21.13 | 21.44 | 21.03 | 326699 |
| 1779402900 | 21.08 | 0.11 | 0.52 | 20.86 | 21.08 | 20.79 | 367292 |
| 1779316500 | 20.97 | 0.18 | 0.87 | 20.83 | 21.2 | 20.62 | 441593 |
| 1779230100 | 20.79 | -0.03 | -0.14 | 20.82 | 20.93 | 20.59 | 262136 |
| 1779143700 | 20.82 | 0.39 | 1.91 | 20.47 | 20.9 | 20.46 | 300871 |
| 1778884500 | 20.43 | -0.28 | -1.35 | 20.67 | 20.72 | 20.35 | 363712 |
| 1778798100 | 20.71 | 0.06 | 0.29 | 20.8 | 21.06 | 20.69 | 279763 |
| 1778711700 | 20.65 | -0.2 | -0.96 | 20.73 | 20.97 | 20.54 | 402786 |
| 1778625300 | 20.85 | -0.03 | -0.14 | 20.91 | 20.99 | 20.33 | 372158 |
| 1778538900 | 20.88 | -0.4 | -1.88 | 21.32 | 21.42 | 20.72 | 507674 |
| 1778279700 | 21.28 | 0.2 | 0.95 | 21.07 | 21.34 | 21.07 | 323746 |
| 1778193300 | 21.08 | -0.09 | -0.43 | 21.21 | 21.47 | 20.6349 | 395634 |
| 1778106900 | 21.17 | 0.21 | 1.00 | 21.09 | 21.41 | 21.03 | 414032 |
| 1778020500 | 20.96 | 0.46 | 2.24 | 20.56 | 21.14 | 20.49 | 368868 |
| 1777934100 | 20.5 | -0.29 | -1.39 | 20.67 | 20.92 | 19.93 | 357621 |
| 1777674900 | 20.79 | 0.18 | 0.87 | 20.54 | 20.82 | 20.35 | 328093 |
| 1777588500 | 20.61 | 0.1 | 0.49 | 20.34 | 20.825 | 20.2377 | 357482 |
| 1777502100 | 20.51 | -0.4 | -1.91 | 20.75 | 20.93 | 20.42 | 362721 |
| 1777415700 | 20.91 | 0.54 | 2.65 | 20.51 | 20.975 | 20.51 | 512786 |
| 1777329300 | 20.37 | 0.37 | 1.85 | 19.98 | 20.41 | 19.93 | 436357 |
| 1777070100 | 20 | 0.15 | 0.76 | 19.8 | 20.05 | 19.65 | 604942 |
| 1776983700 | 19.85 | -1.36 | -6.41 | 19.85 | 20.91 | 19.25 | 1070192 |
| 1776897300 | 21.21 | -0.16 | -0.75 | 21.43 | 21.5 | 21.15 | 329233 |
| 1776810900 | 21.37 | -0.42 | -1.93 | 21.74 | 21.88 | 21.32 | 264461 |
| 1776724500 | 21.79 | -0.14 | -0.64 | 21.84 | 22.09 | 21.73 | 251215 |
| 1776465300 | 21.93 | 0.36 | 1.67 | 21.83 | 22.43 | 21.65 | 511435 |
| 1776378900 | 21.57 | -0.1 | -0.46 | 21.59 | 21.8 | 21.51 | 755289 |
| 1776292500 | 21.67 | 0.06 | 0.28 | 21.57 | 21.8 | 21.41 | 434585 |
| 1776206100 | 21.61 | 0.08 | 0.37 | 21.43 | 21.72 | 21.095 | 404059 |
| 1776119700 | 21.53 | 0.22 | 1.03 | 21.24 | 21.55 | 21.1003 | 346797 |
| 1775860500 | 21.31 | -0.16 | -0.75 | 21.51 | 21.57 | 21.1801 | 402401 |
| 1775774100 | 21.47 | 0.28 | 1.32 | 21.14 | 21.64 | 21.085 | 627579 |
| 1775687700 | 21.19 | 0.25 | 1.19 | 21.25 | 21.6 | 21.05 | 603321 |
| 1775601300 | 20.94 | 0.18 | 0.87 | 20.51 | 20.97 | 20.4 | 317370 |
| 1775514900 | 20.76 | 0.02 | 0.10 | 20.65 | 20.885 | 20.58 | 277610 |
| 1775169300 | 20.74 | 0.29 | 1.42 | 20.13 | 20.8 | 20.09 | 317336 |
| 1775082900 | 20.45 | 0.29 | 1.44 | 20.21 | 20.645 | 20.11 | 287771 |
| 1774996500 | 20.16 | 0.31 | 1.56 | 20.14 | 20.265 | 19.9 | 211615 |
| 1774910100 | 19.85 | 0.28 | 1.43 | 19.71 | 19.89 | 19.64 | 301032 |
| 1774650900 | 19.57 | -0.13 | -0.66 | 19.69 | 19.765 | 19.42 | 267880 |
| 1774564500 | 19.7 | 0.09 | 0.46 | 19.49 | 19.815 | 19.41 | 325319 |
| 1774478100 | 19.61 | -0.13 | -0.66 | 19.87 | 20.09 | 19.45 | 463913 |
| 1774391700 | 19.74 | 0.06 | 0.30 | 19.49 | 20.025 | 19.49 | 412127 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
