Advertisement
Advertisement
U.S. Markets close in 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Old Second Bancorp, Inc. (OSBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.48+0.13 (+1.05%)
As of 03:31PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202112.6013.1112.4412.4812.48147,990
Nov 30, 202112.5012.9112.1812.3512.35180,800
Nov 29, 202113.0013.0012.5112.5712.5786,800
Nov 26, 202113.0913.0912.6112.8012.8093,300
Nov 24, 202113.5013.5713.4513.4613.4652,100
Nov 23, 202113.4613.5713.4513.5113.5172,300
Nov 22, 202113.4513.7413.4113.4313.4367,800
Nov 19, 202113.3613.4113.2513.3513.3545,800
Nov 18, 202113.4513.5013.3213.4613.4678,600
Nov 17, 202113.5313.5513.1213.4813.4868,000
Nov 16, 202113.6413.6513.5013.5713.5771,500
Nov 15, 202113.7513.7513.6213.6913.6950,200
Nov 12, 202113.9413.9413.6213.7613.7655,600
Nov 11, 202113.9013.9313.8213.8713.87112,900
Nov 10, 202113.9013.9913.8513.8813.8846,200
Nov 09, 202113.9014.0913.7713.8413.8480,300
Nov 08, 202114.2314.2313.8913.9913.9942,600
Nov 05, 202113.6514.2113.6513.9413.9478,900
Nov 04, 202113.7013.8213.5513.7213.7247,500
Nov 03, 202113.4913.9113.4913.8113.81121,200
Nov 02, 202113.7313.7313.4613.5713.5777,400
Nov 01, 202113.7013.8213.7013.7513.75111,400
Oct 29, 202113.3613.6113.2713.5413.54352,700
Oct 28, 202113.1913.4213.1913.4013.4050,000
Oct 27, 202113.5813.6413.1813.2013.20194,000
Oct 26, 202113.7713.8013.6313.6413.64161,400
Oct 25, 202113.8313.8713.7113.7413.7486,900
Oct 22, 202113.4913.8213.4713.7413.7487,800
Oct 21, 202113.3213.6713.0313.4713.47439,500
Oct 20, 202113.1413.4213.1413.2413.24141,100
Oct 19, 202113.1913.2813.0813.1713.1744,500
Oct 18, 202113.2913.3813.1113.1713.1766,200
Oct 15, 202113.3713.4113.2213.2613.26147,900
Oct 14, 202113.3113.4013.1713.2413.2485,000
Oct 13, 202113.4013.4213.1613.2413.2447,300
Oct 12, 202113.3913.4813.3613.4213.4277,300
Oct 11, 202113.4013.6013.3413.4313.43113,300
Oct 08, 202113.3413.6212.8513.5313.5378,200
Oct 07, 202113.3713.4713.3013.4113.4172,400
Oct 06, 202113.3113.3512.9813.2513.2551,100
Oct 05, 202113.4313.4813.2513.3813.3865,300
Oct 04, 202113.2313.4012.9913.3613.3684,900
Oct 01, 202113.1213.3012.9613.2113.2172,900
Sep 30, 202113.1813.3013.0513.0613.0669,900
Sep 29, 202113.0513.2512.9813.1913.1961,000
Sep 28, 202113.1413.3012.9813.0813.08136,500
Sep 27, 202112.3613.1712.3613.0213.02244,400
Sep 24, 202111.9812.4111.9812.3712.3774,400
Sep 23, 202111.8812.2511.8412.0012.00212,900
Sep 22, 202111.9511.9511.8111.8211.8292,900
Sep 21, 202111.9511.9511.7611.8111.8160,900
Sep 20, 202112.0912.2611.7311.8911.89112,800
Sep 17, 202112.1512.3611.9512.3112.31337,500
Sep 16, 202112.2712.3212.0612.0912.09138,600
Sep 15, 202112.0512.2411.9512.2012.20121,900
Sep 14, 202112.1912.2411.9712.0212.02380,200
Sep 13, 202111.9712.2111.8712.1512.15164,300
Sep 10, 202112.0412.0411.8211.8811.88197,000
Sep 09, 202112.0212.0811.2911.9811.98203,800
Sep 08, 202111.8612.0111.8112.0012.00322,000
Sep 07, 202111.8111.9511.8011.8911.89171,000
Sep 03, 202111.9611.9611.7411.8111.8167,300
Sep 02, 202111.9012.0111.8511.9011.9063,100
Sep 01, 202111.7711.9911.6211.9011.90192,300
Aug 31, 202111.8011.8611.7311.7611.7663,300
Aug 30, 202111.9812.0711.6811.7111.7154,300
Aug 27, 202111.8312.0511.8311.9911.99120,500
Aug 26, 202111.5611.9811.5611.8211.82215,700
Aug 25, 202111.8811.9411.7911.8311.8379,200
Aug 24, 202111.9011.9511.8011.8211.8255,100
Aug 23, 202111.8811.9511.8711.9011.9061,000
Aug 20, 202111.7411.9711.7211.8011.80187,400
Aug 19, 202111.9211.9211.6211.8011.8090,100
Aug 18, 202111.9412.1211.9011.9311.93123,400
Aug 17, 202112.0112.1911.9512.0012.00118,400
Aug 16, 202112.0312.1711.7112.0712.07294,200
Aug 13, 202111.6912.1511.6912.0512.05289,400
Aug 12, 202111.7511.7711.4311.6811.68306,100
Aug 11, 202111.5011.5211.4311.5011.50175,700
Aug 10, 202111.3811.6011.2811.4611.46119,500
Aug 09, 202111.4911.7511.2611.3811.3895,300
Aug 06, 202111.4811.6911.4711.4711.47121,300
Aug 05, 202111.2411.4111.2411.3111.3155,200
Aug 04, 202111.2111.4511.1611.2011.20165,600
Aug 03, 202111.3811.4011.2011.3411.3495,300
Aug 02, 202111.8511.8511.3711.4311.43126,800
Jul 30, 202111.8711.9611.5611.5811.5894,700
Jul 29, 202111.7811.9411.7111.8511.85141,800
Jul 29, 20210.05 Dividend
Jul 28, 202111.8812.0011.6111.8511.80128,700
Jul 27, 202111.7512.0011.6611.8711.82177,500
Jul 26, 202111.7812.1911.6611.7411.69354,400
Jul 23, 202111.9712.0311.6611.7611.71111,000
Jul 22, 202112.2912.2911.9011.9111.86210,200
Jul 21, 202112.5212.6912.4012.4112.3657,000
Jul 20, 202112.6112.7012.1612.3412.2984,100
Jul 19, 202112.0612.3612.0212.1712.12195,400
Jul 16, 202112.5012.5012.2512.2712.2288,100
Jul 15, 202112.1312.4512.1012.3812.3342,000
Jul 14, 202112.2512.4112.0912.1812.1337,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement