Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202215.1015.2214.9514.9914.99185,600
26 May 202214.9315.1614.8915.0715.07206,300
25 May 202214.6214.9714.5214.8614.86246,100
24 May 202214.4114.6314.2314.6314.63275,300
23 May 202214.1314.5314.1314.5214.52228,600
20 May 202213.8514.1013.7813.9413.94153,600
19 May 202213.8113.9613.7213.8413.84141,800
18 May 202214.1814.2513.9214.0114.01115,900
17 May 202214.0614.3414.0514.3314.33132,300
16 May 202213.7614.0213.7513.8613.86136,900
13 May 202213.8514.0513.7113.8313.83193,300
12 May 202213.8113.8713.6213.8413.84137,500
11 May 202214.0014.2113.8813.9213.92118,400
10 May 202214.0414.4713.8013.9613.96253,000
09 May 202214.0814.1113.8513.9313.93128,900
06 May 202214.2614.4414.0114.1614.16155,300
05 May 202214.5014.5014.0714.2614.26168,700
04 May 202214.4414.6114.2114.5514.55102,600
03 May 202214.1814.4714.0714.3814.38139,400
02 May 202213.9814.2913.9414.2614.26221,800
29 Apr 202214.0914.3313.7413.7713.77205,700
28 Apr 202213.6914.0813.4614.0214.02195,200
28 Apr 20220.05 Dividend
27 Apr 202213.8013.8013.4013.5113.46179,500
26 Apr 202213.9413.9713.5713.7213.67238,900
25 Apr 202214.1114.1113.6714.0113.96160,000
22 Apr 202214.5014.5114.1214.1414.09103,300
21 Apr 202214.9415.0214.5714.6014.55120,300
20 Apr 202214.7415.0114.6814.8814.82130,500
19 Apr 202214.2114.6314.1214.6114.56318,200
18 Apr 202214.0814.2614.0214.1714.12101,300
14 Apr 202214.3414.4613.9714.0814.03200,300
13 Apr 202214.1214.4814.1214.4214.37196,200
12 Apr 202214.2014.4514.1914.2514.20129,900
11 Apr 202214.0814.3314.0814.2414.19158,000
08 Apr 202213.9914.1513.9314.0914.04144,300
07 Apr 202213.9414.0013.7913.9613.91131,900
06 Apr 202214.0414.1613.8413.8613.81149,000
05 Apr 202214.3414.4414.0914.1114.06177,300
04 Apr 202214.6114.6514.2014.3014.25184,800
01 Apr 202214.6915.0414.3814.6414.59286,400
31 Mar 202214.7314.8414.4914.5114.46186,600
30 Mar 202215.1615.1614.5214.6314.58192,100
29 Mar 202214.9815.3014.9315.1115.05137,300
28 Mar 202215.4715.4714.8314.9614.90314,100
25 Mar 202214.6315.1714.3715.1615.10285,400
24 Mar 202214.6614.6614.3914.5714.52119,100
23 Mar 202215.1215.4814.5114.5114.46153,900
22 Mar 202214.7515.4114.7515.0414.98539,600
21 Mar 202214.2414.9514.1114.7214.67425,200
18 Mar 202214.3414.3413.6213.6313.58998,600
17 Mar 202214.2214.3614.1214.3214.27271,800
16 Mar 202214.3314.4314.2114.3614.31306,500
15 Mar 202214.2214.3414.0714.2014.15105,000
14 Mar 202214.3014.5514.1414.1914.1497,200
11 Mar 202214.3014.5414.1614.2114.16154,700
10 Mar 202213.9314.2413.9314.2114.16101,400
09 Mar 202214.0114.2514.0114.0814.03132,000
08 Mar 202213.9914.1513.7513.7613.71237,300
07 Mar 202214.1114.4913.9313.9513.90207,700
04 Mar 202214.2014.2614.0014.1814.13175,700
03 Mar 202214.2714.3814.2014.3814.3395,700
02 Mar 202213.9414.3613.9414.2414.19210,300
01 Mar 202214.2414.2413.7213.8513.80214,300
28 Feb 202214.0714.2914.0114.2314.18221,100
25 Feb 202214.0814.2913.9414.2614.21268,600
24 Feb 202213.9514.0213.5014.0213.97238,000
23 Feb 202214.1614.4114.1614.2314.18190,200
22 Feb 202214.5314.5313.9514.0514.00239,100
18 Feb 202214.2914.6714.2914.5814.53126,300
17 Feb 202214.5014.5014.2214.3414.2995,400
16 Feb 202214.6614.9114.5314.5614.51122,100
15 Feb 202214.4114.6314.3314.5314.48157,900
14 Feb 202214.4514.4514.0914.2514.20282,200
11 Feb 202214.1214.4014.0814.3414.29141,800
10 Feb 202214.0814.2913.9614.1314.08200,600
09 Feb 202214.3614.3814.0114.0313.98186,400
08 Feb 202214.0514.4314.0514.3614.31172,600
07 Feb 202214.0414.1613.9514.0814.03130,900
04 Feb 202213.9114.0813.7414.0013.95127,200
03 Feb 202213.7013.9313.4713.8613.81190,800
02 Feb 202213.6513.9113.5413.7113.66347,200
01 Feb 202213.3813.6513.2413.5913.54282,800
31 Jan 202213.1013.4512.8913.4313.38288,000
28 Jan 202213.4813.7513.0013.2513.20189,600
27 Jan 202213.6713.7113.2313.3313.28166,300
27 Jan 20220.05 Dividend
26 Jan 202213.4813.7913.3913.5613.46157,700
25 Jan 202213.4013.5813.0513.5113.41106,300
24 Jan 202213.2913.5613.2513.5013.40190,700
21 Jan 202213.2813.8913.2113.4213.32160,200
20 Jan 202213.6713.7913.3913.4313.3372,600
19 Jan 202214.0314.0313.5913.6313.53133,200
18 Jan 202214.0314.1913.9513.9813.88274,000
14 Jan 202213.6814.1913.6814.1414.04209,300
13 Jan 202213.5413.8513.5413.7613.6687,300
12 Jan 202213.7213.7813.3713.5713.47268,900
11 Jan 202213.3913.7313.2313.6913.59145,000
10 Jan 202213.5513.5513.1013.3313.23125,800
07 Jan 202213.4513.6213.3113.6013.50122,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...