News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Old Second Bancorp, Inc. (OSBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.99

-0.08

(-0.53%)

At close: 04:00PM EDT

15.00

+0.01

(+0.07%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	15.10	15.22	14.95	14.99	14.99	185,600
26 May 2022	14.93	15.16	14.89	15.07	15.07	206,300
25 May 2022	14.62	14.97	14.52	14.86	14.86	246,100
24 May 2022	14.41	14.63	14.23	14.63	14.63	275,300
23 May 2022	14.13	14.53	14.13	14.52	14.52	228,600
20 May 2022	13.85	14.10	13.78	13.94	13.94	153,600
19 May 2022	13.81	13.96	13.72	13.84	13.84	141,800
18 May 2022	14.18	14.25	13.92	14.01	14.01	115,900
17 May 2022	14.06	14.34	14.05	14.33	14.33	132,300
16 May 2022	13.76	14.02	13.75	13.86	13.86	136,900
13 May 2022	13.85	14.05	13.71	13.83	13.83	193,300
12 May 2022	13.81	13.87	13.62	13.84	13.84	137,500
11 May 2022	14.00	14.21	13.88	13.92	13.92	118,400
10 May 2022	14.04	14.47	13.80	13.96	13.96	253,000
09 May 2022	14.08	14.11	13.85	13.93	13.93	128,900
06 May 2022	14.26	14.44	14.01	14.16	14.16	155,300
05 May 2022	14.50	14.50	14.07	14.26	14.26	168,700
04 May 2022	14.44	14.61	14.21	14.55	14.55	102,600
03 May 2022	14.18	14.47	14.07	14.38	14.38	139,400
02 May 2022	13.98	14.29	13.94	14.26	14.26	221,800
29 Apr 2022	14.09	14.33	13.74	13.77	13.77	205,700
28 Apr 2022	13.69	14.08	13.46	14.02	14.02	195,200
28 Apr 2022	0.05 Dividend
27 Apr 2022	13.80	13.80	13.40	13.51	13.46	179,500
26 Apr 2022	13.94	13.97	13.57	13.72	13.67	238,900
25 Apr 2022	14.11	14.11	13.67	14.01	13.96	160,000
22 Apr 2022	14.50	14.51	14.12	14.14	14.09	103,300
21 Apr 2022	14.94	15.02	14.57	14.60	14.55	120,300
20 Apr 2022	14.74	15.01	14.68	14.88	14.82	130,500
19 Apr 2022	14.21	14.63	14.12	14.61	14.56	318,200
18 Apr 2022	14.08	14.26	14.02	14.17	14.12	101,300
14 Apr 2022	14.34	14.46	13.97	14.08	14.03	200,300
13 Apr 2022	14.12	14.48	14.12	14.42	14.37	196,200
12 Apr 2022	14.20	14.45	14.19	14.25	14.20	129,900
11 Apr 2022	14.08	14.33	14.08	14.24	14.19	158,000
08 Apr 2022	13.99	14.15	13.93	14.09	14.04	144,300
07 Apr 2022	13.94	14.00	13.79	13.96	13.91	131,900
06 Apr 2022	14.04	14.16	13.84	13.86	13.81	149,000
05 Apr 2022	14.34	14.44	14.09	14.11	14.06	177,300
04 Apr 2022	14.61	14.65	14.20	14.30	14.25	184,800
01 Apr 2022	14.69	15.04	14.38	14.64	14.59	286,400
31 Mar 2022	14.73	14.84	14.49	14.51	14.46	186,600
30 Mar 2022	15.16	15.16	14.52	14.63	14.58	192,100
29 Mar 2022	14.98	15.30	14.93	15.11	15.05	137,300
28 Mar 2022	15.47	15.47	14.83	14.96	14.90	314,100
25 Mar 2022	14.63	15.17	14.37	15.16	15.10	285,400
24 Mar 2022	14.66	14.66	14.39	14.57	14.52	119,100
23 Mar 2022	15.12	15.48	14.51	14.51	14.46	153,900
22 Mar 2022	14.75	15.41	14.75	15.04	14.98	539,600
21 Mar 2022	14.24	14.95	14.11	14.72	14.67	425,200
18 Mar 2022	14.34	14.34	13.62	13.63	13.58	998,600
17 Mar 2022	14.22	14.36	14.12	14.32	14.27	271,800
16 Mar 2022	14.33	14.43	14.21	14.36	14.31	306,500
15 Mar 2022	14.22	14.34	14.07	14.20	14.15	105,000
14 Mar 2022	14.30	14.55	14.14	14.19	14.14	97,200
11 Mar 2022	14.30	14.54	14.16	14.21	14.16	154,700
10 Mar 2022	13.93	14.24	13.93	14.21	14.16	101,400
09 Mar 2022	14.01	14.25	14.01	14.08	14.03	132,000
08 Mar 2022	13.99	14.15	13.75	13.76	13.71	237,300
07 Mar 2022	14.11	14.49	13.93	13.95	13.90	207,700
04 Mar 2022	14.20	14.26	14.00	14.18	14.13	175,700
03 Mar 2022	14.27	14.38	14.20	14.38	14.33	95,700
02 Mar 2022	13.94	14.36	13.94	14.24	14.19	210,300
01 Mar 2022	14.24	14.24	13.72	13.85	13.80	214,300
28 Feb 2022	14.07	14.29	14.01	14.23	14.18	221,100
25 Feb 2022	14.08	14.29	13.94	14.26	14.21	268,600
24 Feb 2022	13.95	14.02	13.50	14.02	13.97	238,000
23 Feb 2022	14.16	14.41	14.16	14.23	14.18	190,200
22 Feb 2022	14.53	14.53	13.95	14.05	14.00	239,100
18 Feb 2022	14.29	14.67	14.29	14.58	14.53	126,300
17 Feb 2022	14.50	14.50	14.22	14.34	14.29	95,400
16 Feb 2022	14.66	14.91	14.53	14.56	14.51	122,100
15 Feb 2022	14.41	14.63	14.33	14.53	14.48	157,900
14 Feb 2022	14.45	14.45	14.09	14.25	14.20	282,200
11 Feb 2022	14.12	14.40	14.08	14.34	14.29	141,800
10 Feb 2022	14.08	14.29	13.96	14.13	14.08	200,600
09 Feb 2022	14.36	14.38	14.01	14.03	13.98	186,400
08 Feb 2022	14.05	14.43	14.05	14.36	14.31	172,600
07 Feb 2022	14.04	14.16	13.95	14.08	14.03	130,900
04 Feb 2022	13.91	14.08	13.74	14.00	13.95	127,200
03 Feb 2022	13.70	13.93	13.47	13.86	13.81	190,800
02 Feb 2022	13.65	13.91	13.54	13.71	13.66	347,200
01 Feb 2022	13.38	13.65	13.24	13.59	13.54	282,800
31 Jan 2022	13.10	13.45	12.89	13.43	13.38	288,000
28 Jan 2022	13.48	13.75	13.00	13.25	13.20	189,600
27 Jan 2022	13.67	13.71	13.23	13.33	13.28	166,300
27 Jan 2022	0.05 Dividend
26 Jan 2022	13.48	13.79	13.39	13.56	13.46	157,700
25 Jan 2022	13.40	13.58	13.05	13.51	13.41	106,300
24 Jan 2022	13.29	13.56	13.25	13.50	13.40	190,700
21 Jan 2022	13.28	13.89	13.21	13.42	13.32	160,200
20 Jan 2022	13.67	13.79	13.39	13.43	13.33	72,600
19 Jan 2022	14.03	14.03	13.59	13.63	13.53	133,200
18 Jan 2022	14.03	14.19	13.95	13.98	13.88	274,000
14 Jan 2022	13.68	14.19	13.68	14.14	14.04	209,300
13 Jan 2022	13.54	13.85	13.54	13.76	13.66	87,300
12 Jan 2022	13.72	13.78	13.37	13.57	13.47	268,900
11 Jan 2022	13.39	13.73	13.23	13.69	13.59	145,000
10 Jan 2022	13.55	13.55	13.10	13.33	13.23	125,800
07 Jan 2022	13.45	13.62	13.31	13.60	13.50	122,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,091.03-663.05(-1.63%)

News that makes you smarter and richer... For free.

Old Second Bancorp, Inc. (OSBC)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,091.03
-663.05(-1.63%)