OSBC - Old Second Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201912.0712.2112.0612.1412.1449,300
Oct 17, 201912.0912.1712.0112.1712.1753,700
Oct 16, 201912.1512.2012.0212.0912.0950,300
Oct 15, 201911.9512.1911.9512.1012.1065,500
Oct 14, 201911.8511.9611.7411.9411.9471,200
Oct 11, 201912.0712.2311.9311.9711.9762,100
Oct 10, 201911.8912.0211.8411.8611.8679,900
Oct 09, 201911.8211.8711.7211.8111.8126,400
Oct 08, 201911.8411.9011.7611.7611.7630,300
Oct 07, 201911.8412.0711.8411.9811.9830,900
Oct 04, 201911.8011.9911.7311.9411.9452,000
Oct 03, 201911.8211.9011.7311.8311.8326,600
Oct 02, 201911.8012.0311.8011.9111.9143,600
Oct 01, 201912.2612.4411.9311.9711.9759,400
Sep 30, 201912.2912.3812.1812.2212.2246,700
Sep 27, 201912.4212.6012.2812.3212.3255,600
Sep 26, 201912.4712.6112.3412.3612.3657,300
Sep 25, 201912.3712.5812.3312.5512.55257,200
Sep 24, 201912.5912.5912.3012.3612.36163,100
Sep 23, 201912.5312.6012.4212.5112.5140,900
Sep 20, 201912.6312.8512.5512.5912.59131,400
Sep 19, 201912.8512.9512.6012.6212.6241,100
Sep 18, 201912.8012.9712.7512.8312.8380,800
Sep 17, 201912.7212.8812.6312.8212.8259,300
Sep 16, 201912.7012.9512.6312.8412.8462,400
Sep 13, 201912.9913.0512.8412.8412.8477,900
Sep 12, 201912.8113.0012.7012.9012.9084,200
Sep 11, 201912.5812.8812.4912.8612.8682,000
Sep 10, 201912.2712.5812.2012.4812.4887,900
Sep 09, 201911.9012.2711.9012.2612.2675,700
Sep 06, 201911.9712.0611.8411.8711.8749,600
Sep 05, 201911.8012.0011.8011.9111.91111,800
Sep 04, 201911.5911.6111.4211.6011.60109,300
Sep 03, 201911.6611.7211.3211.4611.4658,400
Aug 30, 201911.9711.9711.6611.7911.7941,200
Aug 29, 201911.8612.0011.2411.8511.8543,000
Aug 28, 201911.7911.9411.7211.7311.7336,400
Aug 27, 201911.9412.0711.6511.7111.7170,700
Aug 26, 201911.7611.8511.6511.8311.8375,500
Aug 23, 201911.9012.0211.5711.6011.6064,800
Aug 22, 201912.0712.2311.9611.9811.9840,400
Aug 21, 201911.9212.0211.8712.0012.0036,500
Aug 20, 201912.0412.1411.8511.8911.8919,300
Aug 19, 201912.2512.4312.0412.1212.1232,500
Aug 16, 201911.7712.1411.7712.0712.0755,500
Aug 15, 201911.8011.8411.6911.7811.7867,500
Aug 14, 201911.8611.8611.6011.7911.7961,700
Aug 13, 201911.9612.1511.9212.0712.0774,800
Aug 12, 201912.0912.1111.9811.9911.9924,100
Aug 09, 201912.2012.4812.0612.1812.1852,400
Aug 08, 201912.2412.3512.2012.2312.2374,200
Aug 07, 201911.9112.1711.8712.1112.1150,200
Aug 06, 201911.9812.1811.9012.1112.1176,000
Aug 05, 201912.3012.3011.8711.9911.9946,000
Aug 02, 201912.6612.6812.3112.4712.4737,500
Aug 01, 201913.0813.2312.6112.6412.64143,500
Jul 31, 201913.2013.3313.0013.1413.1489,700
Jul 30, 201912.9913.2812.9913.2113.2157,200
Jul 29, 201913.2513.3013.0513.0813.0851,400
Jul 26, 201913.1613.6012.7813.2513.2582,300
Jul 25, 201912.0513.4312.0513.0913.09142,800
Jul 25, 20190.01 Dividend
Jul 24, 201912.5412.8812.5412.7812.7767,300
Jul 23, 201912.4212.5912.4212.5612.5528,700
Jul 22, 201912.4712.5512.3712.3912.38142,400
Jul 19, 201912.4812.6612.4812.5212.5131,300
Jul 18, 201912.4612.6512.4512.5512.5424,100
Jul 17, 201912.4912.6212.4312.5012.49179,300
Jul 16, 201912.4712.6812.4512.5612.5564,900
Jul 15, 201912.6912.6912.4412.5412.5372,200
Jul 12, 201912.5912.7412.5912.6912.6836,900
Jul 11, 201912.6212.7212.5612.6312.6227,000
Jul 10, 201912.8412.8412.6112.6212.6132,600
Jul 09, 201912.6512.8412.5912.8212.8127,300
Jul 08, 201912.7012.8312.4512.7912.7833,100
Jul 05, 201912.8313.0212.7812.8612.8529,200
Jul 03, 201912.7312.8512.7112.8312.8212,000
Jul 02, 201912.6712.8212.5512.7012.6927,200
Jul 01, 201912.8712.9812.6512.7312.7239,400
Jun 28, 201912.7512.9912.7112.7712.76119,700
Jun 27, 201912.2812.7112.2712.7112.70122,400
Jun 26, 201912.5012.5812.2512.3112.3047,100
Jun 25, 201912.3512.5512.3512.5112.5050,800
Jun 24, 201912.3812.5212.3812.4012.3969,300
Jun 21, 201912.6412.7612.3812.3812.3758,100
Jun 20, 201912.7712.7712.5312.7512.7430,800
Jun 19, 201912.7212.8012.6312.6712.6632,800
Jun 18, 201912.4412.7412.3212.7312.7253,800
Jun 17, 201912.2812.5112.2812.4112.4036,700
Jun 14, 201912.4412.6112.0112.4612.4538,500
Jun 13, 201912.4912.5712.3712.4812.4730,300
Jun 12, 201912.3812.5112.2112.3912.3839,000
Jun 11, 201912.5012.5312.2512.4012.3929,800
Jun 10, 201912.0312.4311.6012.4012.3984,500
Jun 07, 201912.0712.1011.4312.0412.0367,700
Jun 06, 201912.3112.6212.0512.1412.1343,400
Jun 05, 201912.4412.4712.2312.3212.3157,900
Jun 04, 201912.2712.5912.2512.5012.4956,500
Jun 03, 201912.1912.3712.1112.2412.2390,400
May 31, 201912.2412.3512.1712.2012.1954,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...