Premium
Old Second Bancorp Inc (OSBC)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.815 | -10.049833887 | 18.06 | 18.06 | 16.185 | 220909 | 17.13687929 | CS |
| 4 | -2.555 | -13.5904255319 | 18.8 | 19.3 | 16.185 | 218433 | 18.13369664 | CS |
| 12 | -2.265 | -12.2366288493 | 18.51 | 19.46 | 16.185 | 240473 | 18.15796331 | CS |
| 26 | -0.355 | -2.13855421687 | 16.6 | 19.46 | 14.775 | 257273 | 17.5284289 | CS |
| 52 | 2.585 | 18.9238653001 | 13.66 | 19.46 | 13 | 241412 | 16.40788626 | CS |
| 156 | 1.945 | 13.6013986014 | 14.3 | 19.46 | 10.79 | 202013 | 15.25616068 | CS |
| 260 | 7.755 | 91.3427561837 | 8.49 | 19.46 | 5.96 | 167268 | 14.05850805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 16.379999 | -0.66 | -3.87 | 17.1 | 17.18 | 16.329999 | 264557 |
| 1741390500 | 17.04 | -0.18 | -1.05 | 17.2 | 17.2 | 16.86 | 158036 |
| 1741304100 | 17.22 | -0.21 | -1.20 | 17.29 | 17.37 | 17.1 | 192243 |
| 1741217700 | 17.43 | -0.22 | -1.25 | 17.68 | 17.815 | 17.25 | 235055 |
| 1741131300 | 17.65 | -0.62 | -3.39 | 18.06 | 18.06 | 17.6 | 254656 |
| 1741044900 | 18.27 | -0.07 | -0.38 | 18.34 | 18.56 | 18.18 | 200690 |
| 1740785700 | 18.34 | 0.17 | 0.94 | 18.27 | 18.45 | 18.21 | 223866 |
| 1740699300 | 18.17 | 0.01 | 0.06 | 18.26 | 18.37 | 18.09 | 283247 |
| 1740612900 | 18.16 | 0.02 | 0.11 | 18.28 | 18.445 | 17.935 | 258628 |
| 1740526500 | 18.14 | 0.06 | 0.33 | 18.25 | 18.35 | 17.97 | 438629 |
| 1740440100 | 18.08 | -0.25 | -1.36 | 18.49 | 18.78 | 18.07 | 110463 |
| 1740180900 | 18.33 | -0.42 | -2.24 | 18.96 | 18.96 | 18.3 | 307039 |
| 1740094500 | 18.75 | -0.06 | -0.32 | 18.73 | 18.81 | 18.39 | 267207 |
| 1740008100 | 18.81 | -0.16 | -0.84 | 18.8 | 18.92 | 18.58 | 145303 |
| 1739921700 | 18.97 | 0.17 | 0.90 | 18.79 | 19.035 | 18.79 | 248198 |
| 1739576100 | 18.8 | -0.06 | -0.32 | 18.95 | 19.06 | 18.69 | 102893 |
| 1739489700 | 18.86 | 0.02 | 0.11 | 18.4 | 18.93 | 17.68 | 124957 |
| 1739403300 | 18.84 | -0.45 | -2.33 | 19 | 19.13 | 18.84 | 140876 |
| 1739316900 | 19.29 | 0.34 | 1.79 | 18.8 | 19.3 | 18.8 | 193692 |
| 1739230500 | 18.95 | -0.24 | -1.25 | 18.86 | 19.23 | 18.66 | 218439 |
| 1738971300 | 19.19 | -0.21 | -1.08 | 19.4 | 19.43 | 19 | 175376 |
| 1738884900 | 19.4 | 0.24 | 1.25 | 18.81 | 19.46 | 18.26 | 322912 |
| 1738798500 | 19.16 | 0.15 | 0.79 | 19 | 19.19 | 18.545 | 163596 |
| 1738712100 | 19.01 | 0.35 | 1.88 | 18.59 | 19.03 | 18.21 | 204075 |
| 1738625700 | 18.66 | -0.13 | -0.69 | 18.39 | 18.8 | 18.09 | 237005 |
| 1738366500 | 18.79 | -0.04 | -0.21 | 18.76 | 18.97 | 18.65 | 279059 |
| 1738280100 | 18.83 | 0.15 | 0.80 | 18.82 | 18.9115 | 18.68 | 216550 |
| 1738193700 | 18.68 | -0.08 | -0.43 | 18.68 | 18.94 | 18.42 | 273402 |
| 1738107300 | 18.76 | -0.13 | -0.69 | 18.82 | 19.06 | 18.675 | 182734 |
| 1738020900 | 18.89 | 0.47 | 2.55 | 18.52 | 19.05 | 18.37 | 217659 |
| 1737761700 | 18.42 | -0.26 | -1.39 | 18.19 | 18.56 | 18.05 | 175339 |
| 1737675300 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1737588900 | 18.68 | 0.03 | 0.16 | 18.65 | 18.72 | 18.44 | 447639 |
| 1737502500 | 18.65 | 0.45 | 2.47 | 18.33 | 18.66 | 18.33 | 206699 |
| 1737156900 | 18.2 | -0.03 | -0.16 | 18.35 | 18.45 | 17.1701 | 132164 |
| 1737070500 | 18.23 | 0.06 | 0.33 | 18.12 | 18.34 | 17.91 | 301542 |
| 1736984100 | 18.17 | 0.34 | 1.91 | 18.16 | 18.515 | 17.97 | 456245 |
| 1736897700 | 17.83 | 0.2 | 1.13 | 17.74 | 17.98 | 17.55 | 256618 |
| 1736811300 | 17.63 | 0.36 | 2.08 | 17.11 | 17.63 | 17.11 | 205581 |
| 1736552100 | 17.27 | -0.52 | -2.92 | 17.47 | 17.47 | 16.92 | 245532 |
| 1736379300 | 17.79 | 0.16 | 0.91 | 17.6 | 17.966 | 17.5 | 190108 |
| 1736292900 | 17.63 | -0.1 | -0.56 | 17.78 | 17.9 | 17.505 | 181366 |
| 1736206500 | 17.73 | 0.01 | 0.06 | 17.72 | 18.13 | 17.67 | 235423 |
| 1735947300 | 17.72 | 0.18 | 1.03 | 17.57 | 17.75 | 17.315 | 176380 |
| 1735860900 | 17.54 | -0.25 | -1.41 | 17.92 | 18.12 | 17.41 | 279862 |
| 1735688100 | 17.79 | 0.01 | 0.06 | 17.93 | 18.02 | 17.75 | 362125 |
| 1735601700 | 17.78 | -0.06 | -0.34 | 17.79 | 17.9 | 17.45 | 142292 |
| 1735342500 | 17.84 | -0.23 | -1.27 | 18.02 | 18.18 | 17.61 | 155238 |
| 1735256100 | 18.07 | 0.28 | 1.57 | 17.72 | 18.115 | 17.2701 | 216057 |
| 1735077840 | 17.79 | -0.05 | -0.28 | 17.87 | 18.07 | 17.64 | 144776 |
| 1734996900 | 17.84 | 0.18 | 1.02 | 17.57 | 17.84 | 17.34 | 238993 |
| 1734737700 | 17.66 | 0.38 | 2.20 | 17.03 | 17.8 | 17.03 | 733963 |
| 1734651300 | 17.28 | -0.03 | -0.17 | 17.75 | 18.09 | 17.21 | 292783 |
| 1734564900 | 17.31 | -0.82 | -4.52 | 18.47 | 18.47 | 17.23 | 376568 |
| 1734478500 | 18.13 | -0.47 | -2.53 | 18.51 | 18.5609 | 18.09 | 191203 |
| 1734392100 | 18.6 | 0.21 | 1.14 | 18.39 | 18.63 | 18.29 | 152607 |
| 1734132900 | 18.39 | -0.12 | -0.65 | 18.48 | 18.57 | 18.21 | 418887 |
| 1734046500 | 18.51 | -0.2 | -1.07 | 18.71 | 18.74 | 18.46 | 138127 |
| 1733960100 | 18.71 | -0.01 | -0.05 | 18.89 | 18.94 | 18.68 | 210124 |
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
