Old Second Bancorp, Inc. - Common Stock (OSBC)

24.30
-0.33 (-1.34%)
NASDAQ · Last Trade: Nov 1st, 5:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Old Second Bancorp, Inc. - Common Stock (OSBC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202624.5924.8424.1924.30521,98124.30
10/29/202624.6424.8024.4424.63502,37124.55
10/28/202624.6524.7324.1024.41569,91924.33
10/27/202624.8425.0024.4324.60602,47124.52
10/26/202624.4324.9524.4124.77800,86824.69
10/23/202624.4024.6624.2824.43927,14024.35
10/22/202624.5024.9523.6924.71829,53724.63
10/21/202625.1425.2424.6824.87432,82124.79
10/20/202624.8425.4924.8425.10505,78425.02
10/19/202624.7825.0624.7624.84421,55324.76
10/16/202624.9325.5024.8824.88763,57724.80
10/15/202624.7625.0624.6124.85546,87524.77
10/14/202624.4224.8024.3524.63590,96324.55
10/13/202625.0325.1324.6524.80665,22724.72
10/12/202624.6625.0524.4724.84588,83324.76
10/09/202624.7624.8424.5424.61391,76424.53
10/08/202624.6524.9724.4624.86735,72624.78
10/07/202624.7724.8424.4524.66620,26124.58
10/06/202625.2225.3224.9525.05922,39524.97
10/05/202625.0425.0624.6624.87581,53124.79
10/02/202624.8225.2024.7924.95721,99224.87
10/01/202624.3824.6723.9924.63711,11924.55
9/30/202624.6424.8224.2924.49505,07224.41
9/29/202624.8524.9824.4424.65496,02424.57
9/28/202624.9225.0324.7624.85467,66524.77
9/25/202624.8625.1124.8624.95674,13924.87
9/24/202624.5524.8924.4424.82664,93524.74
9/23/202624.6625.1324.4224.55460,85724.47
9/22/202624.9825.1524.6424.65375,48624.57
9/21/202625.0825.2624.8224.83353,15224.75
9/18/202624.8025.0724.5924.99735,17324.91
9/17/202625.1925.3424.8824.92428,23124.84
9/16/202625.4525.5224.5124.98558,16124.90
9/15/202625.5225.6825.3325.53486,52025.45
9/14/202625.5025.8425.4625.51472,50025.43
9/11/202625.7525.8225.3325.58381,36525.50
9/10/202625.2425.5325.0025.53361,62125.45
9/09/202625.2525.5125.0825.26404,00925.18
9/08/202625.6125.7425.4325.53442,02925.45
9/04/202625.5025.8325.5025.72429,63725.64
9/03/202625.6825.8525.5525.68476,09625.60
9/02/202625.1725.6825.0925.53517,66625.45
9/01/202625.1025.5424.9525.08442,96025.00
8/31/202625.1925.3625.0325.08415,75525.00
8/28/202625.2225.3625.1525.24388,76125.16
8/27/202625.0625.2924.8925.17290,32825.09
8/26/202625.2425.3825.1125.25327,64625.17
8/25/202625.5225.5225.1825.19313,04025.11
8/24/202625.3125.6325.2925.45317,21225.37
8/21/202625.3925.5025.0725.34337,29925.25
8/20/202624.8925.2524.7025.20370,48925.12
8/19/202625.6425.7425.0225.04529,12324.96
8/18/202625.9326.0025.6125.66344,21225.58
8/17/202625.7126.0525.7125.83381,53125.75
8/14/202625.8225.9525.6725.91338,55325.83
8/13/202625.8926.0125.7125.81426,79525.73
8/12/202625.4825.8425.4725.80338,51425.72
8/11/202625.3225.6225.3025.45371,39325.37
8/10/202625.3425.5525.1525.28395,33025.20
8/07/202625.6825.7325.3225.44460,72525.36
8/06/202625.9926.0225.6825.78413,23925.70
8/05/202625.9525.9525.7225.89468,47725.81
8/04/202625.7226.0425.5825.79551,60325.71
8/03/202625.4825.8725.4525.78521,28225.70