OSBC

Old Second Bancorp, Inc. Historical Stock Prices

$4.95
*  
0.06
1.23%
Get OSBC Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.88  4.95  4.81  4.95 34,880
09/19/2014 4.88 4.95 4.81 4.95 34,880
09/18/2014 4.84 4.9 4.77 4.89 88,715
09/17/2014 4.731 4.78 4.73 4.74 21,788
09/16/2014 4.71 4.78 4.7 4.73 15,772
09/15/2014 4.76 4.76 4.71 4.72 4,879
09/12/2014 4.73 4.79 4.713 4.72 13,228
09/11/2014 4.82 4.84 4.73 4.84 14,535
09/10/2014 4.76 4.79 4.72 4.76 13,499
09/09/2014 4.75 4.815 4.75 4.78 11,093
09/08/2014 4.83 4.83 4.75 4.77 10,304
09/05/2014 4.774 4.85 4.76 4.85 10,617
09/04/2014 4.75 4.9 4.7 4.75 110,965
09/03/2014 4.75 4.8 4.75 4.8 9,851
09/02/2014 4.71 4.82 4.7 4.73 27,415
08/29/2014 4.71 4.79 4.7 4.75 8,843
08/28/2014 4.76 4.8 4.72 4.76 19,961
08/27/2014 4.72 4.82 4.72 4.8 12,789
08/26/2014 4.71 4.77 4.71 4.76 24,408
08/25/2014 4.728 4.8 4.7146 4.77 7,188
08/22/2014 4.73 4.78 4.7 4.78 32,895
08/21/2014 4.76 4.83 4.72 4.75 123,392
08/20/2014 4.7001 4.7899 4.7001 4.75 97,919
08/19/2014 4.83 4.83 4.72 4.75 12,210
08/18/2014 4.74 4.802 4.72 4.78 7,560
08/15/2014 4.75 4.81 4.7 4.73 19,459
08/14/2014 4.8499 4.8499 4.73 4.81 3,888
08/13/2014 4.79 4.84 4.7791 4.83 2,516
08/12/2014 4.701 4.84 4.701 4.8 8,615
08/11/2014 4.68 4.75 4.68 4.74 23,297
08/08/2014 4.7 4.73 4.7 4.73 16,606
08/07/2014 4.6816 4.739 4.6816 4.737 8,788
08/06/2014 4.7 4.74 4.7 4.72 6,493
08/05/2014 4.7737 4.7737 4.68 4.7 12,993
08/04/2014 4.79 4.79 4.6701 4.7 16,260
08/01/2014 4.76 4.79 4.6 4.79 44,511
07/31/2014 4.76 4.89 4.76 4.84 11,097
07/30/2014 4.82 4.88 4.75 4.88 31,528
07/29/2014 4.76 4.887 4.7 4.85 42,987
07/28/2014 4.71 4.82 4.7 4.76 20,804
07/25/2014 4.81 4.9 4.72 4.79 30,545
07/24/2014 4.8139 4.8225 4.74 4.75 288,078
07/23/2014 4.909 4.91 4.81 4.84 41,683
07/22/2014 4.82 4.87 4.81 4.82 9,685
07/21/2014 4.89 4.96 4.8 4.83 29,840
07/18/2014 4.88 4.89 4.78 4.83 64,391
07/17/2014 4.8372 4.8372 4.8 4.81 4,980
07/16/2014 4.79 4.979 4.79 4.8 6,303
07/15/2014 4.81 4.94 4.7701 4.88 15,802
07/14/2014 4.78 5 4.78 4.83 14,777
07/11/2014 4.79 4.82 4.77 4.77 12,352
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
04/09/2014 4.85 4.95 4.8 4.9 423,374
04/08/2014 4.75 4.85 4.75 4.81 146,737
04/07/2014 4.85 4.85 4.63 4.77 172,718
04/04/2014 4.85 4.94 4.75 4.85 2,567,694
04/03/2014 4.66 4.78 4.66 4.7 32,592
04/02/2014 4.6 4.73 4.6 4.7 30,369
04/01/2014 4.6 4.689 4.53 4.62 9,089
03/31/2014 4.58 4.61 4.5 4.6 26,087
03/28/2014 4.55 4.63 4.52 4.6 12,278
03/27/2014 4.54 4.6 4.4 4.6 40,969
03/26/2014 4.69 4.69 4.65 4.65 12,110
03/25/2014 4.55 4.72 4.5 4.66 47,119
03/24/2014 4.6 4.6004 4.48 4.51 12,259
03/21/2014 4.68 4.7199 4.491 4.65 19,698
03/20/2014 4.7192 4.7192 4.58 4.63 8,256
03/19/2014 4.67 4.71 4.5893 4.63 4,301
03/18/2014 4.5 4.66 4.46 4.66 42,391
03/17/2014 4.571 4.571 4.47 4.52 28,744
03/14/2014 4.59 4.65 4.5701 4.64 7,660
03/13/2014 4.59 4.65 4.54 4.6256 17,171
03/12/2014 4.639 4.71 4.5608 4.6 28,931
03/11/2014 4.79 4.8 4.61 4.61 42,234
03/10/2014 4.9 4.97 4.77 4.8 24,204
03/07/2014 4.84 5.0056 4.84 4.93 7,726
03/06/2014 4.88 4.93 4.85 4.88 14,916
03/05/2014 4.93 4.94 4.88 4.91 18,025
03/04/2014 4.84 5.0099 4.84 4.98 14,403
03/03/2014 4.91 4.919 4.84 4.87 23,927
02/28/2014 4.99 4.99 4.89 4.92 3,604
02/27/2014 4.94 5.01 4.75 5 5,815
02/26/2014 4.96 5.02 4.79 5.01 7,534
02/25/2014 4.96 5.02 4.86 5.02 9,406
02/24/2014 5.05 5.05 4.91 4.91 33,136
02/21/2014 4.9 5.05 4.89 5.03 5,254
02/20/2014 4.75 4.87 4.74 4.87 20,874
02/19/2014 5.1 5.18 4.65 4.89 35,619
02/18/2014 4.95 5.2696 4.95 5.11 92,394
02/14/2014 4.84 4.962 4.75 4.94 82,126
02/13/2014 4.64 4.86 4.64 4.8 29,168
02/12/2014 4.65 4.65 4.62 4.63 13,200
02/11/2014 4.6 4.72 4.6 4.61 21,737
02/10/2014 4.8 4.8 4.61 4.6419 33,509
02/07/2014 4.75 4.9 4.75 4.79 13,603
02/06/2014 4.99 4.99 4.75 4.8 12,737
02/05/2014 4.97 5.24 4.95 4.96 56,275
02/04/2014 4.83 4.97 4.8 4.942 53,994
02/03/2014 4.69 4.89 4.6 4.75 53,223
01/31/2014 4.57 4.66 4.57 4.65 12,011
01/30/2014 4.81 4.81 4.35 4.58 37,067
01/29/2014 4.7 4.85 4.7 4.78 65,088
01/28/2014 4.7 4.7 4.616 4.68 10,133
01/27/2014 4.67 4.67 4.5 4.67 50,477
01/24/2014 4.67 4.67 4.47 4.67 35,065
01/23/2014 4.7 4.7 4.65 4.66 29,674
01/22/2014 4.613 4.68 4.6 4.68 10,247
01/21/2014 4.57 4.72 4.46 4.56 54,246
01/17/2014 4.729 4.73 4.63 4.64 14,821
01/16/2014 4.57 4.7038 4.5 4.6899 20,781
01/15/2014 4.49 4.54 4.48 4.5244 4,102
01/14/2014 4.48 4.53 4.33 4.43 20,520
01/13/2014 4.55 4.63 4.34 4.4201 35,157
01/10/2014 4.85 4.85 4.56 4.56 45,841
01/09/2014 4.845 4.88 4.81 4.86 12,080
01/08/2014 4.88 4.89 4.82 4.82 11,618
01/07/2014 4.89 4.89 4.8 4.86 8,278
01/06/2014 4.75 4.9865 4.75 4.85 18,210
01/03/2014 4.7 4.79 4.681 4.71 23,273
01/02/2014 4.63 4.7076 4.63 4.67 38,832
12/31/2013 4.57 4.63 4.56 4.62 23,619
12/30/2013 4.56 4.719 4.56 4.6 7,660
12/27/2013 4.55 4.74 4.55 4.56 11,031
12/26/2013 4.4124 4.649 4.4124 4.6 7,302
12/24/2013 4.6499 4.6499 4.4 4.53 8,426
12/23/2013 4.445 4.7 4.44 4.68 14,471
12/20/2013 4.46 4.5 4.4 4.48 22,428
12/19/2013 4.44 4.46 4.44 4.46 23,533
12/18/2013 4.39 4.5 4.35 4.44 30,167
12/17/2013 4.4 4.43 4.37 4.39 6,800
12/16/2013 4.32 4.42 4.32 4.41 13,939
12/13/2013 4.436 4.5 4.38 4.38 24,125
12/12/2013 4.41 4.5 4.4 4.42 21,701
12/11/2013 4.43 4.4889 4.41 4.42 19,106
12/10/2013 4.48 4.52 4.45 4.46 17,519
12/09/2013 4.44 4.5 4.4 4.5 27,323
12/06/2013 4.42 4.52 4.39 4.4 22,910
12/05/2013 4.4 4.43 4.341 4.43 4,373
12/04/2013 4.48 4.54 4.39 4.4 10,384
12/03/2013 4.41 4.43 4.35 4.35 29,719
12/02/2013 4.48 4.48 4.4 4.425 22,036
11/29/2013 4.54 4.54 4.46 4.51 7,300
11/27/2013 4.52 4.58 4.41 4.5 19,879
11/26/2013 4.48 4.5 4.37 4.49 18,950
11/25/2013 4.4 4.51 4.4 4.43 13,759
11/22/2013 4.43 4.469 4.4 4.43 12,639
11/21/2013 4.41 4.44 4.38 4.4 5,900
11/20/2013 4.459 4.4699 4.4 4.4 8,322
11/19/2013 4.35 4.45 4.28 4.41 10,695
11/18/2013 4.38 4.48 4.34 4.34 15,165
11/15/2013 4.45 4.45 4.36 4.4 14,731
11/14/2013 4.35 4.43 4.35 4.39 7,678
11/13/2013 4.43 4.447 4.38 4.39 3,034
11/12/2013 4.46 4.46 4.36 4.39 5,629
11/11/2013 4.45 4.6 4.36 4.42 22,796
11/08/2013 4.4899 4.4899 4.321 4.43 35,010
11/07/2013 4.48 4.48 4.31 4.39 6,969
11/06/2013 4.45 4.54 4.42 4.45 13,923
11/05/2013 4.56 4.6887 4.16 4.42 35,149
11/04/2013 4.46 4.78 4.4301 4.56 39,337
11/01/2013 4.65 4.7 4.42 4.5 38,325
10/31/2013 4.54 4.77 4.45 4.77 34,030
10/30/2013 5.24 5.24 4.45 4.62 151,060
10/29/2013 5.511 5.599 5.131 5.24 43,407
10/28/2013 5.58 5.66 5.54 5.54 31,644
10/25/2013 5.62 5.66 5.55 5.56 70,809
10/24/2013 5.92 5.94 5.6 5.63 44,948
10/23/2013 5.71 5.77 5.7001 5.7248 15,549
10/22/2013 5.63 5.79 5.63 5.79 20,767
10/21/2013 5.72 5.79 5.7 5.79 31,287
10/18/2013 5.67 5.69 5.65 5.67 7,993
10/17/2013 5.623 5.7 5.55 5.65 8,969
10/16/2013 5.59 5.71 5.55 5.71 15,879
10/15/2013 5.65 5.69 5.57 5.6 8,604
10/14/2013 5.55 5.71 5.55 5.69 15,600
10/11/2013 5.69 5.69 5.55 5.67 4,799
10/10/2013 5.73 5.73 5.57 5.69 1,560
10/09/2013 5.55 5.7 5.54 5.55 12,829
10/08/2013 5.69 5.69 5.51 5.52 10,390
10/07/2013 5.66 5.84 5.61 5.64 29,209
10/04/2013 5.78 5.78 5.67 5.7 902
10/03/2013 5.66 5.749 5.66 5.69 10,012
10/02/2013 5.68 5.73 5.641 5.66 10,814
10/01/2013 5.73 5.8 5.7 5.76 11,230
09/30/2013 5.73 5.85 5.63 5.69 20,417
09/27/2013 5.83 5.94 5.73 5.84 9,785
09/26/2013 5.82 5.95 5.74 5.87 7,909
09/25/2013 5.63 5.95 5.63 5.78 27,595
09/24/2013 5.86 5.94 5.71 5.84 14,212
09/23/2013 5.95 5.95 5.555 5.84 2,270
09/20/2013 5.85 5.95 5.73 5.95 14,225
09/19/2013 5.92 5.94 5.71 5.87 16,421
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?