OSBC

Old Second Bancorp, Inc. Historical Stock Prices

$5.87
*  
unch
unch
Get OSBC Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading OSBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OSBC After Hours
 
 
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 24-JAN-2015 TO 24-APR-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  5.88  5.90  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
02/26/2015 5.53 5.53 5.37 5.37 9,066
02/25/2015 5.49 5.54 5.47 5.5 6,724
02/24/2015 5.55 5.55 5.45 5.55 9,432
02/23/2015 5.58 5.58 5.51 5.52 17,922
02/20/2015 5.529 5.56 5.45 5.56 5,000
02/19/2015 5.58 5.59 5.48 5.57 12,254
02/18/2015 5.55 5.57 5.44 5.49 13,892
02/17/2015 5.6 5.66 5.58 5.59 11,291
02/13/2015 5.614 5.74 5.55 5.64 8,237
02/12/2015 5.68 5.68 5.51 5.63 13,743
02/11/2015 5.73 5.73 5.56 5.66 7,381
02/10/2015 5.76 5.79 5.73 5.73 14,792
02/09/2015 5.81 5.85 5.78 5.78 26,429
02/06/2015 5.68 5.75 5.66 5.75 103,372
02/05/2015 5.5501 5.68 5.5501 5.63 26,974
02/04/2015 5.545 5.565 5.5 5.56 16,992
02/03/2015 5.51 5.56 5.41 5.55 24,354
02/02/2015 5.57 5.57 5.37 5.5 50,760
01/30/2015 5.35 5.44 5.35 5.44 105,754
01/29/2015 5.4 5.4 5.35 5.38 11,545
01/28/2015 5.33 5.39 5.3 5.39 28,274
01/27/2015 5.35 5.4 5.35 5.4 32,027
01/26/2015 5.45 5.45 5.27 5.35 46,605
*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?