OSBC

Old Second Bancorp, Inc. Historical Stock Prices

$4.79
*  
0.02
0.42%
Get OSBC Alerts
*Delayed - data as of Jul. 11, 2014 14:15 ET  -  Find a broker to begin trading OSBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OSBC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:15  4.79  4.82  4.7746  4.79 2,529
07/10/2014 4.75 4.89 4.75 4.77 39,076
07/09/2014 4.821 4.88 4.76 4.76 7,448
07/08/2014 4.77 4.9 4.76 4.82 16,311
07/07/2014 4.91 4.97 4.84 4.86 13,533
07/03/2014 5.06 5.06 4.93 4.96 16,303
07/02/2014 5.05 5.25 5.02 5.12 27,199
07/01/2014 5.05 5.09 4.91 5.09 35,787
06/30/2014 4.87 5.02 4.76 4.97 689,502
06/27/2014 4.9 4.95 4.75 4.9 112,799
06/26/2014 4.78 4.9 4.75 4.9 8,318
06/25/2014 4.8 4.84 4.75 4.81 15,726
06/24/2014 4.75 4.8 4.75 4.75 39,150
06/23/2014 4.75 4.807 4.74 4.75 7,075
06/20/2014 4.75 4.78 4.75 4.75 38,588
06/19/2014 4.91 4.91 4.76 4.77 11,390
06/18/2014 4.85 4.86 4.75 4.82 26,896
06/17/2014 4.764 4.86 4.75 4.82 15,860
06/16/2014 4.91 4.93 4.7 4.75 23,475
06/13/2014 4.9389 5.01 4.8549 4.9 21,439
06/12/2014 4.97 4.987 4.92 4.97 23,884
06/11/2014 4.97 5 4.968 5 31,945
06/10/2014 4.97 5 4.96 5 291,356
06/09/2014 4.97 5 4.881 5 34,987
06/06/2014 4.9 5 4.88 4.96 230,985
06/05/2014 4.73 4.92 4.73 4.92 113,357
06/04/2014 4.707 4.74 4.7 4.73 16,260
06/03/2014 4.73 4.75 4.67 4.74 46,104
06/02/2014 4.68 4.72 4.65 4.71 14,867
05/30/2014 4.71 4.71 4.7 4.71 16,574
05/29/2014 4.73 4.7499 4.69 4.71 10,735
05/28/2014 4.712 4.75 4.7 4.7 9,537
05/27/2014 4.6801 4.73 4.6801 4.71 8,674
05/23/2014 4.74 4.75 4.7 4.73 22,047
05/22/2014 4.71 4.77 4.71 4.75 34,107
05/21/2014 4.713 4.73 4.7 4.73 34,353
05/20/2014 4.705 4.73 4.7 4.7 20,722
05/19/2014 4.7 4.75 4.7 4.71 22,879
05/16/2014 4.7 4.75 4.7 4.73 161,111
05/15/2014 4.7 4.75 4.7 4.7 68,129
05/14/2014 4.71 4.7256 4.7 4.7 12,730
05/13/2014 4.789 4.79 4.71 4.72 22,724
05/12/2014 4.81 4.81 4.71 4.75 21,804
05/09/2014 4.72 4.81 4.715 4.81 23,328
05/08/2014 4.73 4.75 4.7 4.75 13,465
05/07/2014 4.72 4.75 4.7 4.71 31,265
05/06/2014 4.73 4.78 4.7 4.72 71,652
05/05/2014 4.77 4.8 4.7 4.75 71,068
05/02/2014 4.8 4.87 4.75 4.75 45,557
05/01/2014 4.79 4.86 4.74 4.8 63,692
04/30/2014 4.75 4.76 4.75 4.76 34,845
04/29/2014 4.74 4.8 4.71 4.79 124,845
04/28/2014 4.7 4.85 4.7 4.75 66,932
04/25/2014 4.85 4.86 4.65 4.7 147,724
04/24/2014 4.95 5 4.85 4.91 63,907
04/23/2014 4.87 4.94 4.85 4.91 40,083
04/22/2014 4.93 4.9393 4.87 4.89 23,348
04/21/2014 4.85 4.95 4.85 4.9 103,307
04/17/2014 4.89 4.9 4.85 4.88 52,522
04/16/2014 4.87 4.89 4.85 4.85 37,628
04/15/2014 4.88 4.92 4.8 4.87 77,323
04/14/2014 4.85 4.91 4.84 4.85 82,729
04/11/2014 4.9 4.92 4.67 4.77 442,677
04/10/2014 4.9 4.96 4.85 4.89 120,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?