Hot Features
프리미엄
Old Second Bancorp Inc (OSBC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.2987012987 | 18.48 | 18.86 | 18.23 | 243464 | 18.52335003 | CS |
| 4 | 1.94 | 11.9018404908 | 16.3 | 18.86 | 16.01 | 313359 | 17.56793988 | CS |
| 12 | 1.73 | 10.4784978801 | 16.51 | 18.86 | 14.78 | 302843 | 16.69944189 | CS |
| 26 | 3.32 | 22.2520107239 | 14.92 | 18.86 | 13.38 | 271431 | 16.10629493 | CS |
| 52 | 3.38 | 22.7456258412 | 14.86 | 18.86 | 13 | 231605 | 15.38270777 | CS |
| 156 | 4.88 | 36.5269461078 | 13.36 | 18.86 | 10.79 | 194626 | 14.76821223 | CS |
| 260 | 5.8 | 46.6237942122 | 12.44 | 18.86 | 5.96 | 159277 | 13.64406302 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 18.24 | -0.07 | -0.38 | 18.03 | 18.36 | 17.83 | 124641 |
| 1731972900 | 18.31 | -0.15 | -0.81 | 18.49 | 18.68 | 18.275 | 156334 |
| 1731713700 | 18.46 | -0.15 | -0.81 | 18.55 | 18.86 | 18.335 | 274519 |
| 1731627300 | 18.61 | 0.08 | 0.43 | 18.58 | 18.71 | 18.44 | 318749 |
| 1731540900 | 18.53 | -0.07 | -0.38 | 18.8 | 18.86 | 18.39 | 216733 |
| 1731454500 | 18.6 | 0.04 | 0.22 | 18.48 | 18.76 | 18.265 | 268869 |
| 1731368100 | 18.56 | 0.57 | 3.17 | 18.32 | 18.66 | 18.17 | 375851 |
| 1731108900 | 17.99 | 0.18 | 1.01 | 17.88 | 18.13 | 17.81 | 224241 |
| 1731022500 | 17.81 | -0.58 | -3.15 | 18.27 | 18.34 | 17.76 | 295979 |
| 1730936100 | 18.39 | 1.72 | 10.32 | 17.25 | 18.45 | 17.18 | 1109904 |
| 1730849700 | 16.67 | 0.43 | 2.65 | 16.239999 | 16.68 | 16.152 | 200241 |
| 1730763300 | 16.239999 | -0.16 | -0.98 | 16.32 | 16.34 | 16.01 | 157974 |
| 1730500500 | 16.399999 | -0.02 | -0.12 | 16.54 | 16.75 | 16.27 | 192583 |
| 1730414100 | 16.42 | -0.48 | -2.84 | 16.92 | 16.92 | 16.41 | 184985 |
| 1730327700 | 16.9 | 0.21 | 1.26 | 16.66 | 17.11 | 16.34 | 957815 |
| 1730241300 | 16.69 | -0.08 | -0.51 | 16.68 | 16.78 | 16.35 | 148775 |
| 1730154900 | 16.774999 | 0.42 | 2.60 | 16.54 | 16.85 | 16.489999 | 273721 |
| 1729895700 | 16.35 | -0.19 | -1.15 | 16.53 | 16.62 | 16.2 | 190425 |
| 1729809300 | 16.54 | -0.08 | -0.48 | 16.61 | 16.66 | 16.369 | 230507 |
| 1729722900 | 16.62 | 0.06 | 0.36 | 16.43 | 16.64 | 16.36 | 195132 |
| 1729636500 | 16.559999 | 0.2 | 1.22 | 16.3 | 16.57 | 16.25 | 240354 |
| 1729550100 | 16.36 | -0.77 | -4.50 | 17.16 | 17.16 | 16.34 | 254061 |
| 1729290900 | 17.13 | 0.09 | 0.53 | 17.05 | 17.25 | 17.02 | 438971 |
| 1729204500 | 17.04 | 0.92 | 5.71 | 16.68 | 17.09 | 16.3 | 496925 |
| 1729118100 | 16.12 | 0.32 | 2.03 | 15.97 | 16.2 | 15.91 | 345666 |
| 1729031700 | 15.8 | 0.23 | 1.48 | 15.62 | 16.2 | 15.42 | 632257 |
| 1728945300 | 15.57 | 0.08 | 0.52 | 15.51 | 15.68 | 15.41 | 187005 |
| 1728686100 | 15.49 | 0.34 | 2.24 | 15.21 | 15.69 | 15.2 | 207960 |
| 1728599700 | 15.15 | 0.07 | 0.46 | 14.96 | 15.18 | 14.95 | 129689 |
| 1728513300 | 15.08 | 0.1 | 0.67 | 14.95 | 15.23 | 14.86 | 149112 |
| 1728426900 | 14.98 | -0.09 | -0.60 | 15.15 | 15.185 | 14.97 | 324174 |
| 1728340500 | 15.07 | -0.01 | -0.07 | 15.05 | 15.1 | 14.84 | 137585 |
| 1728081300 | 15.08 | 0.15 | 1.00 | 15.15 | 15.23 | 15.005 | 147122 |
| 1727994900 | 14.93 | 0.02 | 0.13 | 14.83 | 15 | 14.775 | 202492 |
| 1727908500 | 14.91 | -0.15 | -1.00 | 15.01 | 15.21 | 14.87 | 172278 |
| 1727822100 | 15.06 | -0.53 | -3.40 | 15.56 | 15.56 | 15.045 | 216565 |
| 1727735700 | 15.59 | 0.17 | 1.10 | 15.41 | 15.71 | 15.22 | 163853 |
| 1727476500 | 15.42 | 0.05 | 0.33 | 15.45 | 15.68 | 15.28 | 219787 |
| 1727390100 | 15.37 | 0.07 | 0.46 | 15.43 | 15.61 | 15.19 | 249422 |
| 1727303700 | 15.3 | -0.97 | -5.96 | 15.98 | 16.02 | 15.1 | 678837 |
| 1727217300 | 16.27 | 0.15 | 0.93 | 16.18 | 16.28 | 16.059999 | 213416 |
| 1727130900 | 16.12 | -0.13 | -0.80 | 16.25 | 16.329999 | 16.07 | 240046 |
| 1726871700 | 16.25 | -0.48 | -2.87 | 16.69 | 16.7 | 16.23 | 634970 |
| 1726785300 | 16.73 | 0.12 | 0.72 | 16.88 | 16.88 | 16.54 | 195870 |
| 1726698900 | 16.61 | 0.06 | 0.36 | 16.61 | 17.1 | 16.35 | 256924 |
| 1726612500 | 16.55 | -0.17 | -1.02 | 16.66 | 16.99 | 16.501 | 279951 |
| 1726526100 | 16.719999 | 0.18 | 1.09 | 16.59 | 16.8 | 16.42 | 274998 |
| 1726266900 | 16.54 | 0.2 | 1.22 | 16.559999 | 16.649999 | 16.43 | 260014 |
| 1726180500 | 16.34 | -0.13 | -0.79 | 16.559999 | 16.629999 | 16.28 | 303163 |
| 1726094100 | 16.469999 | -0.24 | -1.44 | 16.6 | 16.6 | 16.07 | 295550 |
| 1726007700 | 16.71 | -0.04 | -0.24 | 16.78 | 16.91 | 16.559999 | 248694 |
| 1725921300 | 16.75 | 0.09 | 0.54 | 16.68 | 16.96 | 16.285 | 297795 |
| 1725662100 | 16.66 | -0.29 | -1.71 | 16.96 | 17.08 | 16.559999 | 251758 |
| 1725575700 | 16.95 | 0.15 | 0.89 | 16.91 | 17.08 | 16.76 | 245685 |
| 1725489300 | 16.8 | -0.2 | -1.18 | 17.01 | 17.14 | 16.73 | 259911 |
| 1725402900 | 17 | -0.03 | -0.18 | 16.81 | 17.07 | 15.71 | 265106 |
| 1725057300 | 17.03 | 0.05 | 0.29 | 16.96 | 17.16 | 16.76 | 195794 |
| 1724970900 | 16.98 | 0.15 | 0.89 | 16.9 | 17.12 | 16.73 | 506796 |
| 1724884500 | 16.83 | 0.27 | 1.63 | 16.62 | 17 | 16.32 | 892718 |
| 1724798100 | 16.559999 | -0.01 | -0.06 | 16.51 | 16.579999 | 16.309999 | 260960 |
| 1724711700 | 16.57 | 0.05 | 0.30 | 16.76 | 16.78 | 16.52 | 226251 |
| 1724452500 | 16.52 | 0.56 | 3.51 | 16.07 | 16.94 | 16.05 | 631516 |
| 1724366100 | 15.96 | 0.04 | 0.25 | 15.87 | 16.04 | 15.86 | 125122 |
| 1724279700 | 15.92 | 0.05 | 0.32 | 16 | 16 | 15.765 | 137359 |
| 1724193300 | 15.87 | -0.23 | -1.43 | 16.03 | 16.03 | 15.85 | 140559 |
