Quantcast
OSBCP

Old Second Bancorp, Inc. Cumulative Trust Preferred Securities Historical Stock Prices

$10.56
*  
unch
unch
Get OSBCP Alerts
*Delayed - data as of Apr. 19, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

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 10.57 N/A N/A 10.56 0
04/19/2018 10.56 10.56 10.56 10.56 00
04/18/2018 10.5687 10.5784 10.56 10.56 4,848
04/17/2018 10.5 10.5224 10.5 10.5224 1,240
04/16/2018 10.5 10.506 10.5 10.506 954
04/13/2018 10.4445 10.4445 10.4445 10.4445 00
04/12/2018 10.45 10.471 10.4445 10.4445 1,500
04/11/2018 10.4 10.4992 10.39 10.47 4,530
04/10/2018 10.4598 10.4816 10.4598 10.4816 1,409
04/09/2018 10.4103 10.4103 10.4103 10.4103 00
04/06/2018 10.4103 10.4103 10.4103 10.4103 00
04/05/2018 10.4103 10.4247 10.41 10.4103 3,700
04/04/2018 10.4564 10.4843 10.4564 10.4843 1,502
04/03/2018 10.4008 10.4598 10.4008 10.4598 502
04/02/2018 10.45 10.45 10.4079 10.4142 3,223
03/29/2018 10.38 10.451 10.3799 10.451 1,996
03/28/2018 10.51 10.51 10.51 10.51 1,000
03/27/2018 10.5352 10.6 10.51 10.6 9,350
03/26/2018 10.4843 10.4843 10.4843 10.4843 00
03/23/2018 10.551 10.59 10.42 10.4843 2,557
03/22/2018 10.59 10.59 10.59 10.59 100
03/21/2018 10.5 10.5325 10.5 10.5325 550
03/20/2018 10.48 10.48 10.4799 10.4799 5,000
03/19/2018 10.38 10.4846 10.38 10.4846 900
03/16/2018 10.499 10.499 10.499 10.499 162
03/15/2018 10.5172 10.59 10.5172 10.545 4,400
03/14/2018 10.59 10.59 10.5158 10.5158 800
03/13/2018 10.529 10.59 10.451 10.451 3,400
03/12/2018 10.45 10.45 10.45 10.45 145
03/09/2018 10.5017 10.5017 10.5017 10.5017 00
03/08/2018 10.5017 10.5017 10.5017 10.5017 00
03/07/2018 10.48 10.5017 10.48 10.5017 520
03/06/2018 10.464 10.4834 10.45 10.4834 850
03/05/2018 10.45 10.471 10.45 10.471 1,500
03/02/2018 10.408 10.428 10.4 10.428 1,950
03/01/2018 10.3982 10.42 10.3982 10.4125 840
02/28/2018 10.42 10.42 10.38 10.38 913
02/27/2018 10.39 10.3901 10.385 10.3901 3,800
02/26/2018 10.39 10.3901 10.39 10.39 3,000
02/23/2018 10.38 10.405 10.38 10.405 3,000
02/22/2018 10.4 10.4 10.4 10.4 00
02/21/2018 10.38 10.4 10.38 10.4 1,975
02/20/2018 10.39 10.39 10.3899 10.3899 400
02/16/2018 10.3996 10.3996 10.3996 10.3996 00
02/15/2018 10.3845 10.4 10.3845 10.3996 700
02/14/2018 10.38 10.3801 10.35 10.3801 3,840
02/13/2018 10.42 10.42 10.31 10.33 8,250
02/12/2018 10.38 10.4118 10.38 10.3899 3,040
02/09/2018 10.42 10.42 10.39 10.39 3,170
02/08/2018 10.42 10.42 10.4 10.415 2,700
02/07/2018 10.41 10.41 10.41 10.41 120
02/06/2018 10.4 10.42 10.38 10.4127 6,725
02/05/2018 10.45 10.45 10.45 10.45 1,000
02/02/2018 10.492 10.492 10.492 10.492 00
02/01/2018 10.492 10.492 10.492 10.492 00
01/31/2018 10.45 10.492 10.45 10.492 1,800
01/30/2018 10.51 10.51 10.5 10.5 250
01/29/2018 10.48 10.51 10.48 10.505 2,300
01/26/2018 10.39 10.424 10.39 10.424 2,105
01/25/2018 10.44 10.44 10.44 10.44 180
01/24/2018 10.46 10.46 10.4384 10.4384 500
01/23/2018 10.45 10.45 10.4 10.4006 2,800
01/22/2018 10.4801 10.4801 10.4801 10.4801 00
01/19/2018 10.4744 10.5499 10.4744 10.4801 2,500
*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