OSBC

Old Second Bancorp, Inc. Historical Stock Prices

$6.09
*  
0.01
0.16%
Get OSBC Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading OSBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OSBC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.09  6.155  6.0754  6.09 29,315
05/28/2015 6.09 6.155 6.0754 6.09 29,315
05/27/2015 6.23 6.245 6.05 6.08 35,482
05/26/2015 6.17 6.37 6.15 6.15 66,006
05/22/2015 6.04 6.2 6.04 6.2 23,925
05/21/2015 6.12 6.14 6.06 6.1 20,239
05/20/2015 6.12 6.2 6.06 6.06 19,828
05/19/2015 6.12 6.205 6.0901 6.1 31,114
05/18/2015 6.09 6.21 6.0797 6.09 14,948
05/15/2015 5.98 6.09 5.98 6.09 6,432
05/14/2015 6 6.05 5.9501 6.04 11,488
05/13/2015 6.05 6.05 5.94 6 7,843
05/12/2015 6.05 6.08 5.97 6 47,598
05/11/2015 6 6.04 5.98 6.04 3,373
05/08/2015 6.1 6.1 6 6.04 22,481
05/07/2015 6 6.2399 5.99 6 12,950
05/06/2015 5.95 5.9699 5.89 5.96 16,503
05/05/2015 5.931 5.97 5.77 5.9 18,654
05/04/2015 5.95 5.97 5.8014 5.97 31,335
05/01/2015 5.86 5.95 5.75 5.91 43,863
04/30/2015 5.78 5.93 5.78 5.885 38,262
04/29/2015 5.72 5.8601 5.7 5.85 17,963
04/28/2015 5.8 5.9 5.7 5.75 49,366
04/27/2015 5.9 5.9 5.81 5.87 12,273
04/24/2015 5.75 5.87 5.71 5.87 11,308
04/23/2015 5.65 5.87 5.62 5.83 24,581
04/22/2015 5.61 5.83 5.6 5.7 30,233
04/21/2015 5.611 5.67 5.5884 5.67 10,611
04/20/2015 5.65 5.74 5.6 5.68 16,491
04/17/2015 5.65 5.73 5.6 5.63 3,299
04/16/2015 5.55 5.75 5.55 5.7 9,485
04/15/2015 5.698 5.71 5.58 5.61 6,630
04/14/2015 5.56 5.75 5.42 5.66 15,202
04/13/2015 5.6 5.69 5.51 5.59 13,492
04/10/2015 5.78 5.85 5.5101 5.59 24,929
04/09/2015 5.87 5.89 5.76 5.78 5,477
04/08/2015 5.9 5.9 5.78 5.88 24,993
04/07/2015 5.79 5.9 5.79 5.89 10,634
04/06/2015 5.7096 5.87 5.7096 5.85 8,561
04/02/2015 5.83 5.96 5.82 5.92 48,452
04/01/2015 5.72 5.9 5.59 5.9 34,446
03/31/2015 5.73 5.73 5.65 5.72 6,089
03/30/2015 5.66 5.72 5.63 5.71 7,134
03/27/2015 5.61 5.65 5.5544 5.65 12,786
03/26/2015 5.59 5.62 5.52 5.59 7,956
03/25/2015 5.64 5.65 5.52 5.61 12,110
03/24/2015 5.55 5.61 5.5101 5.6001 30,738
03/23/2015 5.55 5.6 5.4701 5.51 8,226
03/20/2015 5.49 5.58 5.482 5.52 15,169
03/19/2015 5.52 5.53 5.4 5.41 5,240
03/18/2015 5.5 5.58 5.47 5.57 8,482
03/17/2015 5.5 5.5 5.4 5.41 3,075
03/16/2015 5.56 5.59 5.3101 5.47 25,588
03/13/2015 5.452 5.52 5.31 5.52 10,912
03/12/2015 5.37 5.49 5.37 5.45 17,780
03/11/2015 5.28 5.38 5.25 5.36 39,053
03/10/2015 5.35 5.35 5.11 5.29 67,925
03/09/2015 5.32 5.34 5.16 5.31 19,578
03/06/2015 5.361 5.39 5.3 5.38 5,029
03/05/2015 5.38 5.43 5.21 5.4 6,268
03/04/2015 5.415 5.45 5.4 5.41 22,516
03/03/2015 5.3101 5.44 5.3101 5.41 24,506
03/02/2015 5.32 5.41 5.27 5.4 130,449
02/27/2015 5.37 5.51 5.37 5.48 12,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?