OSBC

Old Second Bancorp, Inc. Historical Stock Prices

$5.36
*  
0.02
0.37%
Get OSBC Alerts
*Delayed - data as of Jan. 30, 2015 10:45 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

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

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:45  5.36  5.39  5.35  5.36 7,552
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
01/23/2015 5.261 5.45 5.26 5.45 17,267
01/22/2015 5.45 5.45 5.06 5.37 36,541
01/21/2015 5.27 5.3299 5.21 5.25 11,793
01/20/2015 5.29 5.29 5.2 5.23 10,767
01/16/2015 5.14 5.27 5.14 5.22 8,032
01/15/2015 5.25 5.25 5.15 5.18 18,508
01/14/2015 5.25 5.27 5.2199 5.25 15,109
01/13/2015 5.25 5.25 5.2 5.22 7,588
01/12/2015 5.25 5.28 5.15 5.2 32,940
01/09/2015 5.25 5.34 5.25 5.25 10,694
01/08/2015 5.35 5.35 5.1401 5.3 8,362
01/07/2015 5.2 5.29 5.2 5.26 11,102
01/06/2015 5.26 5.327 5.16 5.19 7,683
01/05/2015 5.19 5.39 5.19 5.33 92,465
01/02/2015 5.699 5.699 5.15 5.15 24,235
12/31/2014 5.39 5.45 5.3 5.37 65,692
12/30/2014 5.18 5.35 5.18 5.34 52,725
12/29/2014 5.12 5.25 5.1 5.24 52,201
12/26/2014 5.15 5.19 5.1 5.18 37,757
12/24/2014 5.09 5.19 5.09 5.18 5,823
12/23/2014 5.1 5.18 5.1 5.14 10,148
12/22/2014 5.15 5.19 5.1 5.1 13,741
12/19/2014 5.03 5.18 5.03 5.1 22,576
12/18/2014 5.11 5.16 5.1 5.11 32,286
12/17/2014 5.09 5.14 5.09 5.1 30,800
12/16/2014 5 5.16 5 5.1 22,139
12/15/2014 5.05 5.09 5.05 5.08 19,050
12/12/2014 5.04 5.1 5.0001 5.05 14,526
12/11/2014 5.01 5.0936 5 5.004 4,962
12/10/2014 5.11 5.11 4.9 5 15,287
12/09/2014 5.06 5.13 5.01 5.11 31,158
12/08/2014 5.019 5.1 5 5.1 24,857
12/05/2014 4.99 5.09 4.96 5.02 188,908
12/04/2014 4.761 5.04 4.75 4.885 651,925
12/03/2014 4.788 4.8 4.74 4.78 14,688
12/02/2014 4.71 4.77 4.71 4.76 13,506
12/01/2014 4.73 4.75 4.71 4.73 12,274
11/28/2014 4.79 4.79 4.72 4.72 3,826
11/26/2014 4.749 4.75 4.72 4.73 8,976
11/25/2014 4.7499 4.7499 4.7 4.72 10,339
11/24/2014 4.64 4.74 4.64 4.72 19,356
11/21/2014 4.73 4.74 4.7 4.74 16,546
11/20/2014 4.72 4.79 4.7 4.74 7,004
11/19/2014 4.7 4.78 4.7 4.74 51,900
11/18/2014 4.72 4.8 4.72 4.74 9,917
11/17/2014 4.75 4.8 4.7 4.7 24,873
11/14/2014 4.75 4.75 4.7 4.7 19,356
11/13/2014 4.84 4.8633 4.75 4.77 6,021
11/12/2014 4.78 4.86 4.78 4.83 10,062
11/11/2014 4.72 4.75 4.611 4.71 5,490
11/10/2014 4.77 4.78 4.72 4.75 4,209
11/07/2014 4.7443 4.78 4.6599 4.75 6,556
11/06/2014 4.74 4.74 4.66 4.7 4,775
11/05/2014 4.75 4.79 4.66 4.73 5,600
11/04/2014 4.75 4.825 4.67 4.71 16,810
11/03/2014 4.84 4.895 4.79 4.8 24,780
10/31/2014 4.78 4.87 4.74 4.8 8,007
10/30/2014 4.7 4.85 4.681 4.75 79,126
10/29/2014 4.72 4.72 4.66 4.7 21,346
10/28/2014 4.71 4.79 4.71 4.75 9,512
10/27/2014 4.7 4.77 4.68 4.75 60,513
10/24/2014 4.67 4.77 4.67 4.7 258,411
10/23/2014 4.91 4.92 4.47 4.7 151,828
10/22/2014 4.96 5.02 4.73 4.74 31,958
10/21/2014 4.92 5.05 4.71 4.96 75,678
10/20/2014 4.8 4.935 4.8 4.935 62,227
10/17/2014 4.79 4.85 4.75 4.85 24,039
10/16/2014 4.81 4.82 4.71 4.77 59,090
10/15/2014 4.78 4.81 4.75 4.8 12,008
10/14/2014 4.78 4.82 4.75 4.75 11,513
10/13/2014 4.76 4.81 4.75 4.78 26,533
10/10/2014 4.79 4.84 4.76 4.83 10,800
10/09/2014 4.771 4.81 4.75 4.79 209,627
10/08/2014 4.75 4.8 4.75 4.77 37,894
10/07/2014 4.751 4.82 4.75 4.76 14,309
10/06/2014 4.76 4.78 4.75 4.75 34,620
10/03/2014 4.76 4.81 4.75 4.76 20,202
10/02/2014 4.75 4.76 4.75 4.76 11,069
10/01/2014 4.8 4.82 4.76 4.79 11,644
09/30/2014 4.81 4.87 4.81 4.81 9,112
09/29/2014 4.78 4.805 4.73 4.76 8,035
09/26/2014 4.82 4.9189 4.75 4.76 20,262
09/25/2014 4.76 4.82 4.75 4.75 9,675
09/24/2014 4.749 4.82 4.71 4.81 26,445
09/23/2014 4.84 4.929 4.75 4.85 8,513
09/22/2014 4.92 4.94 4.7404 4.91 11,124
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
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?