OSBC - Old Second Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201912.6412.7612.3812.3812.3858,100
Jun 20, 201912.7712.7712.5312.7512.7530,800
Jun 19, 201912.7212.8012.6312.6712.6732,800
Jun 18, 201912.4412.7412.3212.7312.7353,800
Jun 17, 201912.2812.5112.2812.4112.4136,700
Jun 14, 201912.4412.6112.0112.4612.4638,500
Jun 13, 201912.4912.5712.3712.4812.4830,300
Jun 12, 201912.3812.5112.2112.3912.3939,000
Jun 11, 201912.5012.5312.2512.4012.4029,800
Jun 10, 201912.0312.4311.6012.4012.4084,500
Jun 07, 201912.0712.1011.4312.0412.0467,700
Jun 06, 201912.3112.6212.0512.1412.1443,400
Jun 05, 201912.4412.4712.2312.3212.3257,900
Jun 04, 201912.2712.5912.2512.5012.5056,500
Jun 03, 201912.1912.3712.1112.2412.2490,400
May 31, 201912.2412.3512.1712.2012.2054,900
May 30, 201912.6712.6712.2612.4112.4155,600
May 29, 201912.5012.6412.3912.5912.5994,600
May 28, 201912.5712.7312.4812.5012.5047,900
May 24, 201912.5012.6612.4812.6412.6459,200
May 23, 201912.5412.6512.3612.5112.5155,500
May 22, 201912.8912.9012.6612.7212.7219,500
May 21, 201913.0413.0412.8812.9112.9125,800
May 20, 201912.7913.0712.7312.9912.9921,500
May 17, 201912.8512.9412.5212.8512.8535,500
May 16, 201912.8913.0212.8913.0013.0034,200
May 15, 201912.8512.8512.7112.8412.8423,100
May 14, 201912.7713.0012.3112.9312.9353,500
May 13, 201913.1513.2212.7412.7512.7558,500
May 10, 201913.2513.3013.0413.2813.2822,900
May 09, 201913.1213.3213.0813.2613.2632,500
May 08, 201913.1613.3513.1013.2213.2235,200
May 07, 201913.3613.4813.1813.2513.2528,400
May 06, 201913.3713.6213.1313.4713.4728,700
May 03, 201913.3613.5813.3413.5213.5227,600
May 02, 201913.2513.4413.2013.2713.2730,100
May 01, 201913.2113.3113.1113.2513.2585,200
Apr 30, 201913.0813.2712.9613.2513.2597,800
Apr 29, 201912.7913.2112.7913.0913.0950,600
Apr 26, 201912.7112.9012.3112.8312.8341,000
Apr 25, 201912.7713.1412.3712.7312.73147,100
Apr 25, 20190.01 Dividend
Apr 24, 201913.4313.4313.1713.1813.1737,000
Apr 23, 201912.8413.4812.8413.4713.46178,800
Apr 22, 201913.2313.3312.8112.8812.8725,800
Apr 18, 201913.3513.4413.1813.2413.2346,900
Apr 17, 201913.5313.5313.3513.4213.4129,200
Apr 16, 201913.4713.5713.3813.5013.4944,500
Apr 15, 201913.5913.6413.3713.4213.4121,900
Apr 12, 201913.4713.6313.4113.6013.5928,200
Apr 11, 201913.3513.4113.2313.3713.3658,800
Apr 10, 201913.2013.4013.1913.3413.3350,200
Apr 09, 201913.3713.5213.2413.3413.3358,600
Apr 08, 201913.1313.2813.1213.2313.2238,800
Apr 05, 201913.1413.2213.0013.1613.1541,100
Apr 04, 201912.9513.1912.9513.1313.1236,400
Apr 03, 201912.9513.0812.8412.9412.9392,400
Apr 02, 201912.6012.8612.5612.8512.84115,200
Apr 01, 201912.6512.9612.5312.5912.5877,800
Mar 29, 201912.6212.8412.2612.5912.58324,400
Mar 28, 201912.8312.8312.4212.5812.5753,700
Mar 27, 201912.5012.8312.2812.6812.6778,400
Mar 26, 201912.0112.5512.0112.5512.5471,000
Mar 25, 201912.4812.6012.1712.2812.27108,100
Mar 22, 201913.0213.0412.3512.5012.4986,900
Mar 21, 201913.3913.5813.1213.1213.1145,500
Mar 20, 201913.6913.7813.4213.4313.4241,200
Mar 19, 201914.0914.0913.0813.6713.6633,400
Mar 18, 201913.9714.1213.9714.0614.0534,400
Mar 15, 201913.9514.1513.8713.9113.90127,600
Mar 14, 201913.9514.0713.9413.9613.9521,500
Mar 13, 201913.9814.1413.9513.9813.9735,400
Mar 12, 201913.9614.0313.8513.9313.9229,500
Mar 11, 201913.7613.9713.6913.9213.9155,000
Mar 08, 201913.7413.8313.7213.7613.7535,600
Mar 07, 201913.8314.0113.7013.7413.7343,300
Mar 06, 201914.2314.2413.8113.8713.8660,700
Mar 05, 201913.9814.3013.9814.2314.2262,700
Mar 04, 201914.3314.4114.2514.3514.3438,000
Mar 01, 201914.3814.3814.2014.3614.3539,000
Feb 28, 201914.4114.4114.2814.2814.2745,000
Feb 27, 201914.4214.5014.3114.4014.3927,000
Feb 26, 201914.7114.7214.3814.4014.3950,000
Feb 25, 201914.8014.8014.6714.7014.6955,900
Feb 22, 201914.4214.7614.4014.7514.7453,800
Feb 21, 201914.3914.4414.1914.4114.4066,100
Feb 20, 201914.3114.5014.3114.4014.3953,600
Feb 19, 201914.2014.3914.0314.3114.3058,200
Feb 15, 201914.0214.3214.0114.2414.2396,700
Feb 14, 201914.0414.0913.8913.9613.9554,200
Feb 13, 201914.1414.2313.9814.0914.0857,000
Feb 12, 201914.1114.2214.0414.1414.1338,600
Feb 11, 201914.0214.0613.8514.0514.0426,300
Feb 08, 201914.1014.2213.9513.9513.9439,900
Feb 07, 201914.1814.2313.4614.1614.1559,200
Feb 06, 201914.1114.1414.0414.1214.1140,000
Feb 05, 201914.1814.2314.0414.1014.0946,100
Feb 04, 201914.1714.2314.0814.1914.1843,300
Feb 01, 201914.0414.1413.9614.1214.1136,300
Jan 31, 201914.1414.1413.8014.0314.0263,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...