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
2018-07-20 14.75 14.95 14.65 14.90 3,434
2018-07-19 14.65 14.775 14.65 14.775 2,374
2018-07-18 14.75 14.85 14.70 14.70 5,544
2018-07-17 14.90 14.90 14.75 14.75 2,341
2018-07-16 14.60 14.80 14.50 14.775 1,791
2018-07-13 14.65 14.75 14.45 14.50 4,755
2018-07-12 14.80 14.80 14.625 14.70 6,458
2018-07-11 15.05 15.10 14.75 14.75 2,782
2018-07-10 15.20 15.20 14.95 15.05 2,875
2018-07-09 15.00 15.15 15.00 15.125 6,018
2018-07-06 14.95 15.05 14.90 14.975 2,541
2018-07-05 14.85 15.00 14.85 14.875 1,578
2018-07-03 15.15 15.15 14.85 14.85 1,790
2018-07-02 14.60 14.95 14.60 14.90 8,362
2018-06-29 14.55 14.70 14.35 14.35 6,998
2018-06-28 14.60 14.80 14.60 14.60 3,810
2018-06-27 14.70 14.90 14.40 14.60 7,369
2018-06-26 14.70 14.85 14.70 14.70 5,799
2018-06-25 15.10 15.10 14.75 14.85 8,334
2018-06-22 15.40 15.40 15.05 15.15 4,242
2018-06-21 15.55 15.55 15.45 15.45 3,700
2018-06-20 15.30 15.60 15.30 15.55 1,271
2018-06-19 15.05 15.35 15.05 15.35 2,503
2018-06-18 15.10 15.15 15.05 15.125 1,580
2018-06-15 14.85 15.25 14.85 15.20 5,103
2018-06-14 15.05 15.15 15.00 15.10 2,641
2018-06-13 15.10 15.25 15.025 15.15 3,404
2018-06-12 15.15 15.15 15.05 15.075 2,579
2018-06-11 15.30 15.30 15.10 15.20 2,433
2018-06-08 15.15 15.25 15.05 15.175 6,324

» 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.