OSBCP

Old Second Bancorp, Inc. Historical Stock Prices

$9.92
*  
0.06
0.6%
Get OSBCP Alerts
*Delayed - data as of Jul. 30, 2015 12:51 ET  -  Find a broker to begin trading OSBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OSBCP 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: 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.
12:51  9.93  9.93  9.92  9.92 7,600
07/29/2015 9.98 9.98 9.92 9.98 36,461
07/28/2015 9.93 9.93 9.8801 9.9 23,300
07/27/2015 9.96 9.96 9.93 9.95 19,800
07/24/2015 10 10 9.95 9.96 4,075
07/23/2015 10.0499 10.0499 9.95 9.95 4,372
07/22/2015 9.97 9.97 9.96 9.96 2,500
07/21/2015 9.972 10.04 9.96 10.04 8,976
07/20/2015 10.03 10.03 9.96 9.96 7,500
07/17/2015 9.9542 10 9.9542 9.97 25,440
07/16/2015 9.968 9.97 9.95 9.95 12,833
07/15/2015 9.967 9.97 9.95 9.97 5,154
07/14/2015 9.96 9.97 9.94 9.94 3,900
07/13/2015 9.969 9.97 9.91 9.96 2,922
07/10/2015 9.97 9.97 9.95 9.963 5,290
07/09/2015 9.95 9.98 9.95 9.95 9,445
07/08/2015 9.99 9.99 9.9599 9.97 6,100
07/07/2015 9.97 10 9.97 10 7,310
07/06/2015 10.01 10.01 9.96 9.99 4,375
07/02/2015 10.01 10.01 9.9859 10 4,825
07/01/2015 10 10 9.96 9.9938 9,076
06/30/2015 9.98 10.04 9.96 10.04 3,737
06/29/2015 10.05 10.05 9.98 9.98 1,837
06/26/2015 9.998 10.0001 9.93 10 14,100
06/25/2015 9.99 10.21 9.96 9.993 12,300
06/24/2015 10.15 10.15 10.14 10.15 5,772
06/23/2015 10.15 10.15 10.12 10.12 10,450
06/22/2015 10.15 10.18 10.1201 10.1201 3,940
06/19/2015 10.15 10.15 10.14 10.1401 1,950
06/18/2015 10.15 10.15 10.15 10.15 00
06/17/2015 10.15 10.15 10.15 10.15 1,925
06/16/2015 10.1117 10.15 10.1117 10.15 2,440
06/15/2015 10.08 10.14 10.08 10.14 3,120
06/12/2015 10.14 10.14 10.14 10.14 00
06/11/2015 10.16 10.19 10.14 10.14 8,100
06/10/2015 10.18 10.19 10.134 10.134 2,100
06/09/2015 10.103 10.14 10.1 10.14 2,900
06/08/2015 10.18 10.19 10.13 10.13 1,700
06/05/2015 10.0306 10.0306 10.0306 10.0306 00
06/04/2015 10.03 10.0306 10.03 10.0306 1,100
06/03/2015 10.15 10.15 10.1 10.1 2,250
06/02/2015 10.118 10.15 10.11 10.15 4,400
06/01/2015 10.05 10.14 10.05 10.14 2,791
05/29/2015 10.0601 10.13 10.0601 10.13 1,144
05/28/2015 10.012 10.012 10.012 10.012 00
05/27/2015 10 10.03 10 10.012 5,700
05/26/2015 9.999 10 9.98 9.98 3,490
05/22/2015 9.98 10.03 9.98 9.9876 2,200
05/21/2015 9.999 10 9.989 10 3,250
05/20/2015 9.98 9.99 9.98 9.99 3,850
05/19/2015 10 10 10 10 1,400
05/18/2015 9.989 9.989 9.987 9.987 1,000
05/15/2015 9.9901 9.9901 9.96 9.968 8,510
05/14/2015 9.99 9.99 9.96 9.96 5,625
05/13/2015 9.9767 9.98 9.96 9.9625 4,995
05/12/2015 9.96 9.97 9.943 9.97 4,827
05/11/2015 9.969 9.9799 9.95 9.9799 2,750
05/08/2015 9.99 9.99 9.97 9.97 4,011
05/07/2015 9.99 9.99 9.9664 9.979 2,096
05/06/2015 9.95 9.969 9.91 9.91 6,129
05/05/2015 9.9501 9.9501 9.95 9.95 450
05/04/2015 9.99 9.99 9.95 9.95 10,750
05/01/2015 10 10 9.972 9.972 6,500
04/30/2015 9.95 9.9899 9.95 9.9795 5,789
04/29/2015 9.99 9.99 9.99 9.99 00
*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?