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
2017-12-15 12.70 13.75 12.70 13.65 8,321
2017-12-14 12.80 12.80 12.50 12.55 5,379
2017-12-13 12.55 12.85 12.55 12.55 3,777
2017-12-12 12.70 12.70 12.50 12.50 2,292
2017-12-11 12.60 12.70 12.55 12.55 3,202
2017-12-08 12.65 12.70 12.35 12.50 4,409
2017-12-07 12.85 13.05 12.70 12.70 5,476
2017-12-06 12.95 13.10 12.85 12.85 1,560
2017-12-05 13.30 13.30 12.95 13.05 1,435
2017-12-04 13.75 13.75 13.40 13.40 2,061
2017-12-01 13.35 13.55 12.75 13.40 4,855
2017-11-30 13.90 14.00 13.50 13.55 3,682
2017-11-29 13.90 14.15 13.85 13.95 4,944
2017-11-28 12.95 13.80 12.95 13.80 7,576
2017-11-27 12.90 13.25 12.90 13.25 6,681
2017-11-24 13.05 13.05 12.90 12.95 803
2017-11-22 13.25 13.30 13.15 13.15 1,638
2017-11-21 12.95 13.25 12.95 13.20 5,932
2017-11-20 12.65 12.85 12.65 12.80 2,015
2017-11-17 12.40 12.60 12.35 12.55 2,479
2017-11-16 12.70 12.95 12.65 12.65 4,595
2017-11-15 12.65 12.90 12.55 12.70 4,122
2017-11-14 12.45 12.55 12.45 12.55 526
2017-11-13 12.25 12.50 12.20 12.45 4,787
2017-11-10 12.65 12.80 12.40 12.45 3,530
2017-11-09 12.60 12.75 12.30 12.55 2,060
2017-11-08 12.65 12.75 12.50 12.65 3,525
2017-11-07 13.65 13.65 12.75 12.90 8,091
2017-11-06 13.60 13.65 13.50 13.55 1,145
2017-11-03 13.70 13.80 13.65 13.65 2,845

» 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.