Quantcast
OSBC

Old Second Bancorp, Inc. Common Stock Historical Stock Prices

$12.12
*  
0.05
0.41%
Get OSBC Alerts
*Delayed - data as of Aug. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-AUG-2018 TO 19-AUG-2019

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.
16:00 12.25 12.4291 12.04 12.12 34,122
08/19/2019 12.25 12.4291 12.04 12.12 34,122
08/16/2019 11.77 12.14 11.77 12.07 55,496
08/15/2019 11.8 11.84 11.69 11.78 67,546
08/14/2019 11.86 11.86 11.6 11.79 61,718
08/13/2019 11.96 12.15 11.92 12.07 74,777
08/12/2019 12.09 12.11 11.98 11.99 24,244
08/09/2019 12.2 12.48 12.06 12.18 52,352
08/08/2019 12.24 12.35 12.195 12.23 74,190
08/07/2019 11.91 12.17 11.87 12.11 50,212
08/06/2019 11.98 12.18 11.9 12.11 75,985
08/05/2019 12.3 12.3 11.87 11.99 45,980
08/02/2019 12.66 12.68 12.305 12.47 37,486
08/01/2019 13.08 13.23 12.605 12.64 143,541
07/31/2019 13.2 13.325 13 13.14 89,747
07/30/2019 12.99 13.28 12.99 13.21 58,013
07/29/2019 13.25 13.3 13.05 13.08 51,423
07/26/2019 13.16 13.6 12.775 13.25 82,293
07/25/2019 12.05 13.43 12.05 13.09 142,766
07/24/2019 12.54 12.88 12.54 12.78 67,344
07/23/2019 12.42 12.59 12.42 12.56 28,663
07/22/2019 12.47 12.55 12.37 12.39 142,416
07/19/2019 12.48 12.66 12.4784 12.52 31,340
07/18/2019 12.46 12.65 12.45 12.55 24,563
07/17/2019 12.49 12.62 12.43 12.5 179,266
07/16/2019 12.47 12.68 12.45 12.56 64,882
07/15/2019 12.69 12.69 12.44 12.54 72,231
07/12/2019 12.59 12.74 12.59 12.69 36,875
07/11/2019 12.62 12.72 12.56 12.63 27,048
07/10/2019 12.84 12.84 12.61 12.62 32,628
07/09/2019 12.65 12.84 12.5927 12.82 27,323
07/08/2019 12.7 12.83 12.445 12.79 33,051
07/05/2019 12.83 13.02 12.78 12.86 29,186
07/03/2019 12.73 12.85 12.7075 12.83 11,972
07/02/2019 12.67 12.82 12.55 12.7 27,153
07/01/2019 12.87 12.98 12.65 12.73 39,893
06/28/2019 12.75 12.99 12.71 12.77 119,669
06/27/2019 12.28 12.71 12.27 12.71 122,406
06/26/2019 12.5 12.575 12.25 12.31 47,290
06/25/2019 12.35 12.55 12.35 12.51 50,769
06/24/2019 12.375 12.52 12.375 12.4 69,348
06/21/2019 12.64 12.76 12.38 12.38 58,122
06/20/2019 12.77 12.77 12.53 12.75 30,774
06/19/2019 12.72 12.802 12.63 12.67 32,779
06/18/2019 12.44 12.74 12.32 12.73 53,788
06/17/2019 12.28 12.51 12.28 12.41 36,738
06/14/2019 12.44 12.61 12.01 12.46 38,536
06/13/2019 12.49 12.57 12.37 12.48 30,337
06/12/2019 12.38 12.51 12.21 12.39 38,950
06/11/2019 12.5 12.53 12.25 12.4 29,819
06/10/2019 12.03 12.43 11.6 12.4 84,521
06/07/2019 12.07 12.0975 11.43 12.04 67,668
06/06/2019 12.31 12.62 12.05 12.14 43,437
06/05/2019 12.44 12.47 12.23 12.32 57,911
06/04/2019 12.27 12.59 12.25 12.5 56,535
06/03/2019 12.19 12.37 12.11 12.24 90,410
05/31/2019 12.24 12.35 12.1702 12.2 54,926
05/30/2019 12.67 12.67 12.26 12.41 55,615
05/29/2019 12.5 12.64 12.39 12.59 94,623
05/28/2019 12.57 12.73 12.48 12.5 48,116
05/24/2019 12.5 12.66 12.48 12.64 59,234
05/23/2019 12.54 12.65 12.36 12.51 55,496
05/22/2019 12.89 12.9 12.66 12.72 19,470
05/21/2019 13.04 13.04 12.88 12.91 25,751
05/20/2019 12.79 13.07 12.73 12.99 21,533
05/17/2019 12.85 12.94 12.52 12.85 35,504
05/16/2019 12.885 13.02 12.885 13 34,156
05/15/2019 12.85 12.85 12.71 12.84 23,094
05/14/2019 12.77 13 12.31 12.93 53,518
05/13/2019 13.15 13.22 12.74 12.75 58,522
05/10/2019 13.25 13.3 13.04 13.28 22,876
05/09/2019 13.12 13.32 13.08 13.26 32,545
05/08/2019 13.16 13.35 13.1 13.22 35,237
05/07/2019 13.36 13.48 13.18 13.25 28,403
05/06/2019 13.37 13.62 13.13 13.47 28,671
05/03/2019 13.36 13.58 13.335 13.52 27,638
05/02/2019 13.25 13.44 13.2 13.27 30,065
05/01/2019 13.21 13.31 13.11 13.25 85,181
04/30/2019 13.08 13.27 12.96 13.25 97,792
04/29/2019 12.79 13.21 12.79 13.09 50,608
04/26/2019 12.71 12.9 12.31 12.83 40,048
04/25/2019 12.77 13.14 12.37 12.73 147,101
04/24/2019 13.43 13.43 13.17 13.18 37,033
04/23/2019 12.84 13.48 12.84 13.47 178,842
04/22/2019 13.23 13.33 12.81 12.88 25,768
04/18/2019 13.35 13.44 13.18 13.24 46,923
04/17/2019 13.53 13.53 13.3473 13.42 29,192
04/16/2019 13.47 13.57 13.3796 13.5 44,510
04/15/2019 13.59 13.64 13.37 13.42 21,910
04/12/2019 13.47 13.63 13.41 13.6 28,240
04/11/2019 13.35 13.41 13.23 13.37 58,848
04/10/2019 13.2 13.4 13.19 13.34 50,200
04/09/2019 13.37 13.52 13.235 13.34 58,633
04/08/2019 13.13 13.28 13.12 13.23 38,774
04/05/2019 13.14 13.22 12.995 13.16 41,076
04/04/2019 12.95 13.19 12.95 13.13 36,363
04/03/2019 12.95 13.08 12.84 12.94 92,419
04/02/2019 12.6 12.86 12.56 12.85 115,209
04/01/2019 12.65 12.96 12.53 12.59 77,806
03/29/2019 12.62 12.84 12.26 12.59 324,340
03/28/2019 12.83 12.83 12.42 12.58 53,653
03/27/2019 12.5 12.83 12.28 12.68 78,571
03/26/2019 12.01 12.55 12.01 12.55 70,990
03/25/2019 12.48 12.6 12.17 12.28 108,147
03/22/2019 13.02 13.0358 12.35 12.5 86,885
03/21/2019 13.39 13.58 13.12 13.12 45,503
03/20/2019 13.69 13.78 13.42 13.43 41,217
03/19/2019 14.09 14.09 13.08 13.67 33,393
03/18/2019 13.97 14.12 13.97 14.06 34,431
03/15/2019 13.95 14.15 13.87 13.91 127,344
03/14/2019 13.945 14.07 13.94 13.96 20,826
03/13/2019 13.98 14.14 13.95 13.98 35,408
03/12/2019 13.96 14.03 13.85 13.93 29,543
03/11/2019 13.76 13.97 13.69 13.92 55,026
03/08/2019 13.74 13.83 13.72 13.76 35,601
03/07/2019 13.83 14.01 13.7 13.74 43,268
03/06/2019 14.23 14.24 13.81 13.87 60,138
03/05/2019 13.98 14.3 13.9775 14.23 62,664
03/04/2019 14.33 14.41 14.2501 14.35 38,046
03/01/2019 14.38 14.38 14.2 14.36 38,968
02/28/2019 14.41 14.41 14.28 14.28 44,986
02/27/2019 14.42 14.5 14.31 14.4 27,035
02/26/2019 14.71 14.72 14.38 14.4 49,966
02/25/2019 14.8 14.8 14.67 14.7 55,861
02/22/2019 14.42 14.76 14.4 14.75 53,836
02/21/2019 14.39 14.44 14.19 14.41 66,075
02/20/2019 14.31 14.5 14.31 14.4 54,034
02/19/2019 14.2 14.39 14.03 14.31 58,237
02/15/2019 14.02 14.32 14.01 14.24 96,744
02/14/2019 14.04 14.09 13.89 13.96 54,204
02/13/2019 14.14 14.23 13.98 14.09 57,030
02/12/2019 14.11 14.22 14.04 14.14 38,634
02/11/2019 14.02 14.06 13.85 14.05 26,298
02/08/2019 14.1 14.22 13.95 13.95 39,900
02/07/2019 14.18 14.23 13.46 14.16 59,173
02/06/2019 14.11 14.14 14.04 14.12 40,036
02/05/2019 14.18 14.23 14.04 14.1 46,111
02/04/2019 14.17 14.23 14.08 14.19 43,255
02/01/2019 14.04 14.14 13.96 14.12 36,290
01/31/2019 14.14 14.14 13.8 14.03 62,957
01/30/2019 14.3 14.3 14.1 14.14 57,985
01/29/2019 14.21 14.34 14.16 14.27 103,046
01/28/2019 14.11 14.27 14 14.21 53,279
01/25/2019 13.57 14.31 13.57 14.2 98,367
01/24/2019 13.5 13.8 13.24 13.44 87,158
01/23/2019 13.8 13.96 13.8 13.91 65,062
01/22/2019 14.21 14.3 13.79 13.79 127,121
01/18/2019 14.32 14.47 14.25 14.27 64,231
01/17/2019 14.24 14.48 14.21 14.34 100,159
01/16/2019 14.16 14.32 13.97 14.23 267,191
01/15/2019 13.55 14.18 13.49 14.11 138,931
01/14/2019 13.64 13.7 13.56 13.56 119,891
01/11/2019 13.52 13.73 13.52 13.6 100,794
01/10/2019 13.39 13.75 13.33 13.58 199,653
01/09/2019 13.56 13.61 13.37 13.44 32,314
01/08/2019 13.46 13.57 13.4 13.56 74,425
01/07/2019 13.43 13.46 13.31 13.44 63,137
01/04/2019 13.34 13.47 12.97 13.41 94,417
01/03/2019 13.23 13.4 13.05 13.2 47,830
01/02/2019 12.88 13.33 12.88 13.33 156,981
12/31/2018 12.91 13.05 12.79 13 73,974
12/28/2018 12.73 13.14 12.485 12.89 82,501
12/27/2018 12.74 12.9875 12.39 12.69 109,900
12/26/2018 12.6 12.91 12.3805 12.88 76,899
12/24/2018 12.57 12.97 11.3226 12.57 57,198
12/21/2018 12.75 12.88 12.4916 12.65 188,253
12/20/2018 12.76 12.8 11.881 12.74 180,900
12/19/2018 12.78 12.89 12.59 12.77 221,075
12/18/2018 12.88 12.9899 12.69 12.78 162,484
12/17/2018 13.08 13.1 12.83 12.86 214,927
12/14/2018 13.06 13.34 13.05 13.08 76,212
12/13/2018 13.36 13.42 13.13 13.21 74,326
12/12/2018 13.24 13.55 13.145 13.32 81,897
12/11/2018 13.59 13.59 13.22 13.24 152,088
12/10/2018 13.46 13.56 13.17 13.39 78,946
12/07/2018 13.58 13.67 13.2771 13.38 94,333
12/06/2018 13.36 13.54 13.07 13.51 85,996
12/04/2018 14.36 14.48 13.44 13.5 102,768
12/03/2018 14.75 14.75 14.43 14.48 63,610
11/30/2018 14.55 14.77 14.55 14.67 128,100
11/29/2018 14.92 14.95 14.55 14.55 78,852
11/28/2018 14.69 15.01 14.54 14.96 89,195
11/27/2018 14.68 14.79 14.61 14.68 66,257
11/26/2018 14.62 14.89 14.62 14.71 62,244
11/23/2018 14.25 14.55 14.16 14.55 43,702
11/21/2018 14.3 14.58 14.092 14.33 33,704
11/20/2018 14.45 14.6 14.28 14.29 59,711
11/19/2018 14.53 14.67 14.43 14.53 39,211
11/16/2018 14.47 14.62 14.27 14.54 48,708
11/15/2018 14.32 14.57 14.29 14.54 49,581
11/14/2018 14.79 14.85 14.21 14.4 167,358
11/13/2018 14.62 14.83 14.56 14.71 57,669
11/12/2018 14.43 14.69 14.43 14.57 56,599
11/09/2018 14.45 14.55 14.3 14.46 51,058
11/08/2018 14.35 14.565 14.28 14.47 48,708
11/07/2018 14.35 14.43 14.22 14.38 62,793
11/06/2018 14.25 14.45 14.195 14.3 39,928
11/05/2018 14.12 14.34 14.0801 14.27 72,893
11/02/2018 14.3 14.39 14.11 14.17 47,175
11/01/2018 14.32 14.46 14.28 14.32 68,436
10/31/2018 14.32 14.38 14.19 14.22 105,150
10/30/2018 14.11 14.32 14.06 14.29 62,705
10/29/2018 14.1 14.26 13.85 14.06 77,741
10/26/2018 13.69 14.08 13.67 13.94 118,640
10/25/2018 13.65 14.45 13.65 13.82 114,224
10/24/2018 14.02 14.06 13.61 13.65 119,014
10/23/2018 14.05 14.25 13.86 14.05 121,594
10/22/2018 14.84 14.84 14.3 14.35 139,956
10/19/2018 14.86 15.06 14.675 14.85 307,232
10/18/2018 14.93 15.08 14.795 14.86 144,291
10/17/2018 14.98 15.215 14.83 15 212,361
10/16/2018 14.75 15.06 14.7 15.04 60,346
10/15/2018 14.56 14.84 14.51 14.7 108,405
10/12/2018 14.75 15.19 14.37 14.55 164,359
10/11/2018 14.95 15.029 14.53 14.7 107,754
10/10/2018 15.13 15.24 14.97 15.01 83,426
10/09/2018 15.26 15.29 15.12 15.14 51,590
10/08/2018 15.09 15.27 15.05 15.26 106,567
10/05/2018 15.46 15.46 15.05 15.1 56,418
10/04/2018 15.54 15.7 15.13 15.43 168,305
10/03/2018 15.17 15.61 15.05 15.55 130,408
10/02/2018 15.15 15.2 15.05 15.13 104,378
10/01/2018 15.49 15.57 15.07 15.17 78,439
09/28/2018 15.4 15.6 15.325 15.45 539,149
09/27/2018 15.4 15.65 15.35 15.4 250,795
09/26/2018 15.55 15.7 15.4 15.4 77,893
09/25/2018 15.5 15.7 15.3 15.55 161,727
09/24/2018 15.5 15.75 15.35 15.5 142,203
09/21/2018 15.3 15.7 15.2 15.55 339,730
09/20/2018 15.3 15.545 15.25 15.35 68,567
09/19/2018 15.15 15.35 15.1 15.25 146,523
09/18/2018 15.42 15.42 15.15 15.15 105,102
09/17/2018 15.35 15.45 15.2 15.35 83,268
09/14/2018 15.4 15.55 15.275 15.4 52,431
09/13/2018 15.35 15.4 15.25 15.3 57,641
09/12/2018 15.35 15.45 15.28 15.3 73,690
09/11/2018 15.45 15.6 15.35 15.4 75,468
09/10/2018 15.5 15.55 15.4 15.55 59,351
09/07/2018 15.4 15.5 15.35 15.5 67,715
09/06/2018 15.4 15.45 15.25 15.4 60,872
09/05/2018 15.4 15.55 15.35 15.4 32,519
09/04/2018 15.4 15.5 15.38 15.4 93,603
08/31/2018 15.3 15.55 15.2 15.45 109,251
08/30/2018 15.3 15.45 15.25 15.35 70,634
08/29/2018 15.35 15.375 15.25 15.35 26,859
08/28/2018 15.366 15.45 15.35 15.35 65,535
08/27/2018 15.6 15.6 15.375 15.4 47,406
08/24/2018 15.55 15.65 15.5 15.55 43,471
08/23/2018 15.55 15.6 15.5 15.55 76,057
08/22/2018 15.4 15.75 15.4 15.65 96,966
08/21/2018 15.25 15.45 15.25 15.4 38,579
08/20/2018 15.4 15.5 15.2 15.25 25,925
*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?



Smart Portfolio