OLD SECOND BANCORP ILL Historical Stock Price

Below is the stock price history for Old Second Bancorp Ill OSBC. Data is recorded each day for the historical open, high, low, close and volume. The Old Second Bancorp Ill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Old Second Bancorp Ill Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 15.03 15.22 14.97 15.00 4,978
2018-10-16 14.92 15.04 14.85 15.04 3,898
2018-10-15 14.62 14.74 14.60 14.72 5,463
2018-10-12 14.765 14.845 14.38 14.56 9,211
2018-10-11 14.87 14.94 14.59 14.76 6,768
2018-10-10 15.17 15.22 15.01 15.01 5,373
2018-10-09 15.26 15.28 15.12 15.12 2,710
2018-10-08 15.15 15.25 15.06 15.24 2,413
2018-10-05 15.37 15.37 15.09 15.09 4,280
2018-10-04 15.61 15.62 15.44 15.45 3,776
2018-10-03 15.15 15.60 15.12 15.55 5,461
2018-10-02 15.10 15.11 15.06 15.11 1,126
2018-10-01 15.52 15.52 15.09 15.115 2,376
2018-09-28 15.35 15.55 15.35 15.50 10,727
2018-09-27 15.425 15.60 15.40 15.40 13,944
2018-09-26 15.60 15.60 15.45 15.45 2,617
2018-09-25 15.55 15.60 15.50 15.60 5,079
2018-09-24 15.50 15.55 15.35 15.55 3,171
2018-09-21 15.30 15.55 15.20 15.50 17,598
2018-09-20 15.45 15.45 15.30 15.30 5,962
2018-09-19 15.25 15.30 15.20 15.25 5,623
2018-09-18 15.30 15.30 15.275 15.275 2,526
2018-09-17 15.20 15.40 15.20 15.40 5,535
2018-09-14 15.35 15.55 15.35 15.45 2,046
2018-09-13 15.40 15.40 15.30 15.325 511
2018-09-12 15.35 15.40 15.30 15.35 1,921
2018-09-11 15.475 15.55 15.40 15.40 2,800
2018-09-10 15.55 15.55 15.475 15.525 923
2018-09-07 15.40 15.475 15.40 15.475 2,091
2018-09-06 15.50 15.50 15.35 15.40 2,433

» More Old Second Bancorp Ill Stock Price History

To see other companies like Old Second Bancorp Ill (OSBC), view our stock market today for news, and other data.