Home

Old Second Bancorp, Inc. - Common Stock (OSBC)

16.77
+0.43 (2.63%)
NASDAQ · Last Trade: Jun 8th, 1:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Old Second Bancorp, Inc. - Common Stock (OSBC)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202516.6216.7816.5116.77196,03316.77
6/05/202516.3516.4316.2116.34162,74116.34
6/04/202516.4716.7516.3316.36165,87916.36
6/03/202516.4216.7416.2616.67185,64216.67
6/02/202516.5016.5116.2716.47159,04916.47
5/30/202516.6816.7116.5216.54229,26916.54
5/29/202516.5816.7516.5516.75136,29216.75
5/28/202516.7416.8516.5716.58183,12316.58
5/27/202516.5316.8116.4516.78159,13916.78
5/23/202516.2116.4916.2116.41166,26216.41
5/22/202516.5016.7416.5016.52179,04916.52
5/21/202516.9017.0016.6416.65225,24916.65
5/20/202517.1017.1117.0017.03101,90517.03
5/19/202516.9917.1516.3217.08176,27617.08
5/16/202517.1317.2716.5917.10474,79517.10
5/15/202517.0317.3216.4717.21146,22417.21
5/14/202517.1317.1616.8217.01139,56817.01
5/13/202517.2117.2917.0717.19204,48717.19
5/12/202517.3217.4617.0517.09190,16617.09
5/09/202516.3116.9916.3116.59258,70116.59
5/08/202516.7816.8416.4216.76246,08116.76
5/07/202516.5416.9516.2916.36269,61516.36
5/06/202516.2216.5115.5316.39255,53516.39
5/05/202516.1316.5116.1316.41341,51616.41
5/02/202516.4216.7116.0516.29208,13016.29
5/01/202515.7116.0715.2815.97163,41115.97
4/30/202515.8615.9515.4615.79261,57715.79
4/29/202515.9216.1815.6416.14140,31316.14
4/28/202515.6215.9915.4115.97237,15415.97
4/25/202515.4115.5715.3315.57269,49115.57
4/24/202515.5315.7215.0115.60304,79515.54
4/23/202515.5615.8615.3915.44209,26315.38
4/22/202515.1715.2914.7015.25177,71315.19
4/21/202514.6114.7414.3014.68209,05414.62
4/17/202514.7514.9514.6314.78211,99514.72
4/16/202514.7715.0314.5914.76186,49514.70
4/15/202514.5915.1914.3414.78343,45614.72
4/14/202514.6515.2214.2114.57254,32414.51
4/11/202514.3514.9914.1414.45212,70914.39
4/10/202515.0715.0714.1414.53240,92014.47
4/09/202514.5815.6714.3015.42392,83715.36
4/08/202515.2915.5214.4814.71236,18714.65
4/07/202514.4715.3514.3414.79269,42614.73
4/04/202514.7014.7814.3514.67310,02214.61
4/03/202516.0516.1015.2715.28297,04015.22
4/02/202516.4116.8016.4116.79141,06916.73
4/01/202516.5716.7016.3816.61158,30216.55
3/31/202516.7916.9016.4616.64186,67316.58
3/28/202516.9717.0716.5816.69125,66416.63
3/27/202516.9517.0816.7616.99166,67616.92
3/26/202516.9517.1816.8416.93197,84516.86
3/25/202517.0517.1516.9116.91137,05316.84
3/24/202517.0317.1516.8517.06169,89016.99
3/21/202516.7517.0916.5016.92626,83116.85
3/20/202516.7017.0516.7016.82147,92016.76
3/19/202516.7716.9416.6016.90199,96816.84
3/18/202516.4716.8016.3816.77357,93016.71
3/17/202516.4516.7016.4516.56195,65916.50
3/14/202516.3016.5916.2716.52155,30216.46
3/13/202516.5416.5716.1416.18127,22616.12
3/12/202516.3816.5916.1616.49188,51416.43
3/11/202516.7816.7916.1816.30254,57416.24
3/10/202517.1017.1816.3316.38267,90916.32