Home

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

16.59
-0.38 (-2.24%)
NASDAQ · Last Trade: Aug 3rd, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202516.8217.5716.4316.59232,86616.59
7/31/202517.1617.2316.9516.97267,82416.97
7/30/202517.7017.7317.2317.28298,61817.28
7/29/202517.8917.8917.5517.61304,24317.61
7/28/202517.8417.9817.7117.73281,29317.73
7/25/202517.7417.8517.5517.85252,85617.85
7/24/202518.3918.3917.7617.78401,58017.72
7/23/202518.7618.7618.4518.60159,87918.54
7/22/202518.7718.8718.5218.66171,51218.60
7/21/202518.6818.8018.5618.58104,87118.52
7/18/202518.7518.8518.5618.65195,05518.59
7/17/202518.3818.7118.3818.61186,82018.55
7/16/202518.6318.7118.1318.44272,39418.38
7/15/202518.9018.9318.3918.40201,75118.34
7/14/202518.6318.9818.6318.96143,78218.90
7/11/202518.8118.9018.6818.70187,50718.64
7/10/202518.8619.1018.8619.01183,31818.95
7/09/202519.0419.1118.7918.84279,24418.78
7/08/202518.7819.1718.7818.95304,30418.89
7/07/202518.9519.2518.7918.90213,12918.84
7/03/202519.0019.2318.5119.08287,07019.02
7/02/202518.4818.9818.3718.90383,98618.84
7/01/202517.6718.4817.6718.34362,14118.28
6/30/202517.7117.8617.6117.74222,60217.68
6/27/202517.6517.7617.0917.70414,22317.64
6/26/202517.3317.6617.1317.64161,86017.58
6/25/202517.3317.3317.1717.25173,59117.19
6/24/202517.2417.6317.1117.36263,83217.30
6/23/202516.6617.2016.6017.19163,58517.13
6/20/202516.8616.9116.6616.71285,11516.65
6/18/202516.6516.8416.5716.69199,94616.63
6/17/202516.6016.8516.5516.70269,74516.64
6/16/202516.9117.0816.6916.75259,03716.69
6/13/202516.9616.9616.6116.67187,19716.61
6/12/202516.9517.1116.7517.09203,43617.03
6/11/202517.3217.3316.8017.06148,54417.00
6/10/202517.0317.3216.9617.21164,28217.15
6/09/202516.8817.1016.8117.00170,87716.94
6/06/202516.6216.7816.5116.77196,03316.71
6/05/202516.3516.4316.2116.34162,74116.28
6/04/202516.4716.7516.3316.36165,87916.30
6/03/202516.4216.7416.2616.67185,64216.61
6/02/202516.5016.5116.2716.47159,04916.41
5/30/202516.6816.7116.5216.54229,26916.48
5/29/202516.5816.7516.5516.75136,29216.69
5/28/202516.7416.8516.5716.58183,12316.52
5/27/202516.5316.8116.4516.78159,13916.72
5/23/202516.2116.4916.2116.41166,26216.35
5/22/202516.5016.7416.5016.52179,04916.46
5/21/202516.9017.0016.6416.65225,24916.59
5/20/202517.1017.1117.0017.03101,90516.97
5/19/202516.9917.1516.3217.08176,27617.02
5/16/202517.1317.2716.5917.10474,79517.04
5/15/202517.0317.3216.4717.21146,22417.15
5/14/202517.1317.1616.8217.01139,56816.95
5/13/202517.2117.2917.0717.19204,48717.13
5/12/202517.3217.4617.0517.09190,16617.03
5/09/202516.3116.9916.3116.59258,70116.53
5/08/202516.7816.8416.4216.76246,08116.70
5/07/202516.5416.9516.2916.36269,61516.30
5/06/202516.2216.5115.5316.39255,53516.33
5/05/202516.1316.5116.1316.41341,51616.35