Canada markets closed

Old Second Bancorp, Inc. (OSBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.84+0.14 (+1.02%)
At close: 04:00PM EDT
13.84 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202413.8214.0413.8113.8413.84196,600
Apr 30, 202413.8013.8013.6213.7013.70223,700
Apr 29, 202414.0314.1613.8313.8513.85119,200
Apr 26, 202414.0914.2114.0214.0314.03177,000
Apr 25, 202414.1814.3613.2614.1314.13263,300
Apr 25, 20240.05 Dividend
Apr 24, 202414.4114.5514.3914.5014.45177,100
Apr 23, 202414.4014.7014.4014.5014.45272,000
Apr 22, 202414.4514.6314.4014.5014.45199,400
Apr 19, 202413.7514.4313.7514.4314.38232,000
Apr 18, 202413.4814.0713.4013.7413.69509,400
Apr 17, 202413.3413.5513.3413.4413.39147,200
Apr 16, 202413.2813.3913.2013.3113.26109,700
Apr 15, 202413.4613.5913.2013.3513.30137,700
Apr 12, 202413.3113.5313.3113.4213.37100,900
Apr 11, 202413.4113.5013.2413.4413.39161,500
Apr 10, 202413.4313.4613.2113.3913.34247,500
Apr 09, 202413.7513.8213.5413.7013.65166,900
Apr 08, 202413.5413.8313.5413.7013.65193,100
Apr 05, 202413.5113.7413.4613.4913.44111,200
Apr 04, 202413.6013.8113.5513.5513.50235,500
Apr 03, 202413.3513.4213.2713.3013.25104,000
Apr 02, 202413.4013.4813.2713.4513.40222,400
Apr 01, 202413.9113.9113.5413.5513.50227,500
Mar 28, 202413.7513.9313.7213.8413.79151,100
Mar 27, 202413.3513.7913.3513.7813.73143,700
Mar 26, 202413.6413.6413.3113.3513.30124,600
Mar 25, 202413.6013.7013.4913.5213.4756,200
Mar 22, 202413.8313.8313.5613.5713.5287,100
Mar 21, 202413.8414.0013.7313.7913.74217,300
Mar 20, 202413.2813.9513.2613.8313.78217,100
Mar 19, 202413.0913.4313.0913.3413.29134,000
Mar 18, 202413.1313.2813.0213.1213.07111,400
Mar 15, 202413.0413.3513.0413.1913.14391,200
Mar 14, 202413.3013.3313.0013.0413.00166,700
Mar 13, 202413.4013.6213.2713.3613.31128,300
Mar 12, 202413.6513.6913.4213.4413.3992,600
Mar 11, 202413.6613.8313.6413.6913.6498,400
Mar 08, 202413.7313.7813.6213.7313.68122,500
Mar 07, 202413.7113.7313.4813.5513.5088,100
Mar 06, 202413.5113.7713.3313.5613.51163,700
Mar 05, 202413.3313.6813.3313.5013.45114,400
Mar 04, 202413.3813.5913.3113.4013.35124,800
Mar 01, 202413.3513.4313.1013.3713.32154,700
Feb 29, 202413.5113.6313.2513.4313.38139,000
Feb 28, 202413.2613.3713.2513.2813.23112,400
Feb 27, 202413.4613.5813.2813.3613.31116,100
Feb 26, 202413.4013.5213.3713.4313.3894,200
Feb 23, 202413.3913.5613.3113.4713.42100,900
Feb 22, 202413.3613.4713.2713.4113.36126,400
Feb 21, 202413.5113.5113.2613.3613.3176,400
Feb 20, 202413.4813.7013.4613.5413.49116,700
Feb 16, 202413.6413.7813.4413.6513.60167,300
Feb 15, 202413.5013.9013.4913.7013.65424,600
Feb 14, 202413.3013.4713.2513.4313.38167,000
Feb 13, 202413.3013.7113.1113.2013.15335,100
Feb 12, 202413.4813.9713.4513.7013.65256,800
Feb 09, 202413.3213.4513.0913.4213.37160,900
Feb 08, 202413.3113.3613.1513.3013.25158,900
Feb 07, 202413.4713.4713.0413.2913.24174,700
Feb 06, 202413.3313.5113.2313.4513.40203,100
Feb 05, 202413.3313.4513.1313.3613.31172,900
Feb 02, 202413.3213.5813.2513.3513.30332,500
Feb 01, 202413.7613.9513.1213.5913.54309,800
Jan 31, 202413.9914.1113.6113.6213.57432,200
Jan 30, 202414.1614.2513.9814.1214.07169,500
Jan 29, 202414.0514.3413.9514.2514.20241,400
Jan 26, 202414.2514.3714.0514.1214.07245,200
Jan 25, 202414.6214.8113.9414.2514.20442,500
Jan 25, 20240.05 Dividend
Jan 24, 202415.4715.6215.3615.4215.3290,100
Jan 23, 202415.7115.7115.4015.4115.31104,300
Jan 22, 202415.3015.6115.3015.6115.51185,100
Jan 19, 202415.0015.1814.8415.1815.08103,000
Jan 18, 202414.9014.9514.7714.8914.79251,300
Jan 17, 202414.6414.9414.5014.9014.8091,000
Jan 16, 202414.8015.6614.7214.8614.76140,100
Jan 12, 202415.1015.2014.7915.0114.91157,700
Jan 11, 202415.0815.4114.8314.9914.89109,800
Jan 10, 202415.0715.2415.0315.2215.12108,700
Jan 09, 202415.4215.4215.1215.1315.03112,500
Jan 08, 202415.4115.4914.7515.4915.39108,900
Jan 05, 202415.1615.8515.0715.5015.40261,000
Jan 04, 202415.1615.5715.1615.4715.37159,500
Jan 03, 202415.3015.3015.0015.0714.97175,900
Jan 02, 202415.2115.5215.2015.3315.23223,300
Dec 29, 202315.7515.8015.4415.4415.34136,400
Dec 28, 202315.8115.9415.6815.7315.62120,800
Dec 27, 202316.1416.1415.7915.8515.74135,000
Dec 26, 202315.8916.1915.8316.1316.02186,800
Dec 22, 202315.9616.1715.7615.8815.77174,600
Dec 21, 202315.9916.0115.6815.8015.69272,300
Dec 20, 202316.1416.4715.8815.9015.79295,100
Dec 19, 202315.9016.1515.6716.1316.02165,800
Dec 18, 202315.8316.0315.5615.8515.74206,500
Dec 15, 202315.9716.1815.6915.8715.76403,600
Dec 14, 202316.4516.7615.6315.8215.71482,500
Dec 13, 202315.4616.0815.3716.0215.91442,900
Dec 12, 202315.4615.4715.3215.3515.25106,300
Dec 11, 202315.4415.4715.3615.3715.27117,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...