OSBC - Old Second Bancorp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201912.4312.5512.3812.4812.4830,559
Nov 21, 201912.3912.4912.2612.4312.4397,800
Nov 20, 201912.2712.3912.2012.3312.3396,600
Nov 19, 201912.4412.4512.2612.3912.3955,100
Nov 18, 201912.4012.4012.2912.3312.3330,700
Nov 15, 201912.5412.5912.4012.4812.4847,600
Nov 14, 201912.4812.5812.3712.4712.4767,600
Nov 13, 201912.4612.5412.3812.5012.5099,400
Nov 12, 201912.4912.6312.4512.5512.5584,600
Nov 11, 201912.4412.5012.4112.5012.5033,900
Nov 08, 201912.5112.6112.3812.5012.5084,200
Nov 07, 201912.6912.7612.5412.5912.5956,300
Nov 06, 201912.6412.7012.5412.6312.6362,800
Nov 05, 201912.5812.7312.4212.6512.6573,200
Nov 04, 201912.3812.5612.3712.5012.5097,600
Nov 01, 201912.1712.3111.9712.2512.2541,300
Oct 31, 201912.1512.1811.9412.0712.0762,200
Oct 30, 201912.3512.3512.1512.2512.2563,100
Oct 29, 201912.4612.5012.3812.4012.4047,900
Oct 28, 201912.3312.5212.3312.4512.4549,900
Oct 25, 201912.4112.5912.3612.3612.3646,200
Oct 24, 201913.0013.0012.2912.3012.3050,100
Oct 24, 20190.01 Dividend
Oct 23, 201912.4112.6912.1312.5912.5834,600
Oct 22, 201912.2012.5212.1112.4312.4232,700
Oct 21, 201912.1912.3612.1612.2512.2483,400
Oct 18, 201912.0712.2112.0612.1412.1349,300
Oct 17, 201912.0912.1712.0112.1712.1653,700
Oct 16, 201912.1512.2012.0212.0912.0850,300
Oct 15, 201911.9512.1911.9512.1012.0965,500
Oct 14, 201911.8511.9611.7411.9411.9371,200
Oct 11, 201912.0712.2311.9311.9711.9662,100
Oct 10, 201911.8912.0211.8411.8611.8579,900
Oct 09, 201911.8211.8711.7211.8111.8026,400
Oct 08, 201911.8411.9011.7611.7611.7530,300
Oct 07, 201911.8412.0711.8411.9811.9730,900
Oct 04, 201911.8011.9911.7311.9411.9352,000
Oct 03, 201911.8211.9011.7311.8311.8226,600
Oct 02, 201911.8012.0311.8011.9111.9043,600
Oct 01, 201912.2612.4411.9311.9711.9659,400
Sep 30, 201912.2912.3812.1812.2212.2146,700
Sep 27, 201912.4212.6012.2812.3212.3155,600
Sep 26, 201912.4712.6112.3412.3612.3557,300
Sep 25, 201912.3712.5812.3312.5512.54257,200
Sep 24, 201912.5912.5912.3012.3612.35163,100
Sep 23, 201912.5312.6012.4212.5112.5040,900
Sep 20, 201912.6312.8512.5512.5912.58131,400
Sep 19, 201912.8512.9512.6012.6212.6141,100
Sep 18, 201912.8012.9712.7512.8312.8280,800
Sep 17, 201912.7212.8812.6312.8212.8159,300
Sep 16, 201912.7012.9512.6312.8412.8362,400
Sep 13, 201912.9913.0512.8412.8412.8377,900
Sep 12, 201912.8113.0012.7012.9012.8984,200
Sep 11, 201912.5812.8812.4912.8612.8582,000
Sep 10, 201912.2712.5812.2012.4812.4787,900
Sep 09, 201911.9012.2711.9012.2612.2575,700
Sep 06, 201911.9712.0611.8411.8711.8649,600
Sep 05, 201911.8012.0011.8011.9111.90111,800
Sep 04, 201911.5911.6111.4211.6011.59109,300
Sep 03, 201911.6611.7211.3211.4611.4558,400
Aug 30, 201911.9711.9711.6611.7911.7841,200
Aug 29, 201911.8612.0011.2411.8511.8443,000
Aug 28, 201911.7911.9411.7211.7311.7236,400
Aug 27, 201911.9412.0711.6511.7111.7070,700
Aug 26, 201911.7611.8511.6511.8311.8275,500
Aug 23, 201911.9012.0211.5711.6011.5964,800
Aug 22, 201912.0712.2311.9611.9811.9740,400
Aug 21, 201911.9212.0211.8712.0011.9936,500
Aug 20, 201912.0412.1411.8511.8911.8819,300
Aug 19, 201912.2512.4312.0412.1212.1132,500
Aug 16, 201911.7712.1411.7712.0712.0655,500
Aug 15, 201911.8011.8411.6911.7811.7767,500
Aug 14, 201911.8611.8611.6011.7911.7861,700
Aug 13, 201911.9612.1511.9212.0712.0674,800
Aug 12, 201912.0912.1111.9811.9911.9824,100
Aug 09, 201912.2012.4812.0612.1812.1752,400
Aug 08, 201912.2412.3512.2012.2312.2274,200
Aug 07, 201911.9112.1711.8712.1112.1050,200
Aug 06, 201911.9812.1811.9012.1112.1076,000
Aug 05, 201912.3012.3011.8711.9911.9846,000
Aug 02, 201912.6612.6812.3112.4712.4637,500
Aug 01, 201913.0813.2312.6112.6412.63143,500
Jul 31, 201913.2013.3313.0013.1413.1389,700
Jul 30, 201912.9913.2812.9913.2113.2057,200
Jul 29, 201913.2513.3013.0513.0813.0751,400
Jul 26, 201913.1613.6012.7813.2513.2482,300
Jul 25, 201912.0513.4312.0513.0913.08142,800
Jul 25, 20190.01 Dividend
Jul 24, 201912.5412.8812.5412.7812.7667,300
Jul 23, 201912.4212.5912.4212.5612.5428,700
Jul 22, 201912.4712.5512.3712.3912.37142,400
Jul 19, 201912.4812.6612.4812.5212.5031,300
Jul 18, 201912.4612.6512.4512.5512.5324,100
Jul 17, 201912.4912.6212.4312.5012.48179,300
Jul 16, 201912.4712.6812.4512.5612.5464,900
Jul 15, 201912.6912.6912.4412.5412.5272,200
Jul 12, 201912.5912.7412.5912.6912.6736,900
Jul 11, 201912.6212.7212.5612.6312.6127,000
Jul 10, 201912.8412.8412.6112.6212.6032,600
Jul 09, 201912.6512.8412.5912.8212.8027,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...