OSBCP

Old Second Bancorp, Inc. Historical Stock Prices

$10
*  
0.002
0.02%
Get OSBCP Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading OSBCP 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: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.09  10.2501  9.9891  10 9,300
08/20/2014 10.2501 10.2501 9.9891 10 9,300
08/19/2014 10 10 9.988 9.998 7,745
08/18/2014 10.1001 10.1001 9.9762 9.98 13,201
08/15/2014 10 10 10 10 00
08/14/2014 10 10.05 9.98 10 36,216
08/13/2014 10.108 10.108 10.007 10.01 4,602
08/12/2014 10 10 9.9544 9.96 7,204
08/11/2014 9.92 9.96 9.92 9.96 4,153
08/08/2014 9.93 9.93 9.93 9.93 00
08/07/2014 9.96 9.96 9.6 9.93 7,515
08/06/2014 10 10 9.95 9.95 2,360
08/05/2014 9.999 10 9.94 9.97 9,200
08/04/2014 9.93 9.98 9.9 9.92 26,368
08/01/2014 9.908 9.908 9.908 9.908 00
07/31/2014 9.954 9.99 9.8499 9.908 56,300
07/30/2014 9.95 10 9.95 9.97 13,098
07/29/2014 9.99 9.99 9.95 9.95 16,600
07/28/2014 9.94 9.99 9.93 9.95 7,483
07/25/2014 9.97 9.97 9.9301 9.9308 5,908
07/24/2014 9.99 9.99 9.9 9.95 7,112
07/23/2014 10.104 10.104 9.92 9.93 14,781
07/22/2014 9.95 9.95 9.94 9.94 5,280
07/21/2014 9.98 9.98 9.95 9.979 4,900
07/18/2014 9.907 10 9.86 9.9 45,594
07/17/2014 10 10 9.9801 9.9801 2,657
07/16/2014 9.93 9.99 9.93 9.98 12,376
07/15/2014 10.05 10.1 9.94 9.97 6,927
07/14/2014 9.9 10 9.9 9.95 5,427
07/11/2014 10.05 10.05 9.8975 9.93 30,611
07/10/2014 10.01 10.01 9.916 9.96 5,250
07/09/2014 9.94 10 9.9 9.99 8,905
07/08/2014 9.95 9.98 9.8599 9.98 19,933
07/07/2014 9.82 10.1501 9.82 9.94 66,433
07/03/2014 9.91 9.93 9.86 9.9 12,030
07/02/2014 10 10 9.84 9.91 44,627
07/01/2014 10.5 10.5 9.65 10.05 50,726
06/30/2014 13.47 13.5899 12.78 13.4483 45,093
06/27/2014 13.48 13.539 13.48 13.526 4,610
06/26/2014 13.55 13.56 13.47 13.47 2,996
06/25/2014 13.58 13.58 13.47 13.47 10,720
06/24/2014 13.57 13.57 13.47 13.5299 8,649
06/23/2014 13.52 13.52 13.47 13.47 28,912
06/20/2014 13.49 13.5 13.46 13.47 17,778
06/19/2014 13.49 13.49 13.43 13.43 9,087
06/18/2014 13.49 13.49 13.42 13.486 946
06/17/2014 13.49 13.49 13.43 13.49 4,200
06/16/2014 13.41 13.469 13.41 13.469 3,959
06/13/2014 13.489 13.489 13.4276 13.43 3,300
06/12/2014 13.4 13.489 13.4 13.489 1,300
06/11/2014 13.4 13.48 13.4 13.48 1,225
06/10/2014 13.44 13.44 13.44 13.44 102
06/09/2014 13.36 13.42 13.36 13.42 390
06/06/2014 13.45 13.49 13.4317 13.45 7,490
06/05/2014 13.426 13.5 13.36 13.4 11,045
06/04/2014 13.4 13.5 13.36 13.46 6,956
06/03/2014 13.49 13.51 13.36 13.48 11,459
06/02/2014 13.5 13.5 13.3 13.3 17,300
05/30/2014 13.36 13.37 13.2942 13.3112 9,136
05/29/2014 13.5 13.5 13.309 13.499 8,305
05/28/2014 13.48 13.539 13.48 13.539 8,675
05/27/2014 13.36 13.48 13.36 13.48 2,400
05/23/2014 13.319 13.479 13.319 13.34 7,703
05/22/2014 13.41 13.41 13.2 13.327 11,631
05/21/2014 13.35 13.35 13.35 13.35 308
05/20/2014 13.48 13.48 13.31 13.31 901
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?