OSBC

Old Second Bancorp, Inc. Historical Stock Prices

$6.48
*  
0.01
0.15%
Get OSBC Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading OSBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 29-APR-2015 TO 29-JUL-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  6.49  6.60  6.46  6.48 69,454
07/29/2015 6.49 6.6 6.46 6.48 69,554
07/28/2015 6.52 6.6 6.36 6.49 109,143
07/27/2015 6.47 6.64 6.33 6.59 105,618
07/24/2015 6.49 6.644 6.45 6.53 124,628
07/23/2015 6.7 6.74 6.47 6.54 81,209
07/22/2015 6.51 6.79 6.46 6.74 65,856
07/21/2015 6.6 6.74 6.5 6.53 44,143
07/20/2015 6.68 6.7612 6.52 6.61 70,102
07/17/2015 6.69 6.7801 6.51 6.72 67,523
07/16/2015 6.58 6.72 6.45 6.71 58,431
07/15/2015 6.67 6.7 6.55 6.55 31,416
07/14/2015 6.46 6.74 6.46 6.67 177,638
07/13/2015 6.53 6.66 6.46 6.46 72,753
07/10/2015 6.48 6.64 6.48 6.49 60,700
07/09/2015 6.38 6.53 6.35 6.41 72,135
07/08/2015 6.34 6.49 6.3 6.33 76,258
07/07/2015 6.64 6.64 6.39 6.42 160,358
07/06/2015 6.65 6.69 6.25 6.59 88,629
07/02/2015 6.67 6.7 6.63 6.65 52,903
07/01/2015 6.64 6.7399 6.64 6.7 268,641
06/30/2015 6.67 6.71 6.5001 6.6 177,485
06/29/2015 6.44 6.96 6.4 6.68 361,111
06/26/2015 6.42 6.5 6.18 6.45 3,125,620
06/25/2015 6.44 6.5 6.44 6.46 110,232
06/24/2015 6.5 6.64 6.36 6.45 148,152
06/23/2015 6.55 6.67 6.44 6.44 77,611
06/22/2015 6.42 6.67 6.378 6.57 220,907
06/19/2015 6.47 6.6 6.33 6.33 144,242
06/18/2015 6.44 6.49 6.35 6.4 76,934
06/17/2015 6.37 6.53 6.332 6.4 108,930
06/16/2015 6.36 6.44 6.285 6.3 110,339
06/15/2015 6.3 6.36 6.2501 6.29 113,035
06/12/2015 6.35 6.35 6.25 6.32 26,470
06/11/2015 6.27 6.3 6.22 6.23 27,415
06/10/2015 6.25 6.36 6.24 6.27 95,094
06/09/2015 6.25 6.3 6.15 6.25 75,888
06/08/2015 6.25 6.37 6.17 6.3 56,879
06/05/2015 6.2 6.3 6.2 6.28 57,370
06/04/2015 6.25 6.3 6.1 6.2 45,155
06/03/2015 6.16 6.3 6.14 6.25 101,684
06/02/2015 6.13 6.17 6.1 6.13 59,466
06/01/2015 6.17 6.3 6.15 6.17 49,007
05/29/2015 6.21 6.21 6.01 6.19 94,064
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
*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?