| Historical Data for Old Second Bancorp Inc. (OSBC) |
|
|
|
|
|
|
|
|
| 06/18/13 |
5.66 |
5.69 |
5.40 |
5.45 |
80,821 |
-0.16 |
-2.85% |
5.45 |
442.86 k |
254 |
| 06/17/13 |
5.66 |
5.71 |
5.61 |
5.61 |
14,067 |
-0.08 |
-1.41% |
5.61 |
79.67 k |
52 |
| 06/14/13 |
5.67 |
5.71 |
5.631 |
5.69 |
3,073 |
0.00 |
0.00% |
5.69 |
17.47 k |
18 |
| 06/13/13 |
5.70 |
5.71 |
5.64 |
5.69 |
3,835 |
-0.01 |
-0.18% |
5.69 |
21.83 k |
12 |
| 06/12/13 |
5.77 |
5.77 |
5.65 |
5.70 |
20,698 |
-0.04 |
-0.70% |
5.70 |
118.33 k |
83 |
| 06/11/13 |
5.59 |
5.77 |
5.59 |
5.74 |
17,401 |
0.0777 |
1.37% |
5.74 |
99.54 k |
65 |
| 06/10/13 |
5.73 |
5.77 |
5.62 |
5.6623 |
35,038 |
0.0123 |
0.22% |
5.6623 |
200.46 k |
124 |
| 06/07/13 |
5.65 |
5.73 |
5.60 |
5.65 |
20,915 |
0.13 |
2.36% |
5.65 |
118.7 k |
68 |
| 06/06/13 |
5.38 |
5.58 |
5.24 |
5.52 |
34,986 |
0.07 |
1.28% |
5.52 |
189.3 k |
150 |
| 06/05/13 |
5.64 |
5.81 |
5.37 |
5.45 |
26,468 |
-0.119 |
-2.14% |
5.45 |
148.24 k |
112 |
| 06/04/13 |
5.42 |
5.59 |
5.42 |
5.569 |
7,088 |
0.149 |
2.75% |
5.569 |
39.12 k |
36 |
| 06/03/13 |
5.80 |
5.81 |
5.29 |
5.42 |
82,413 |
-0.29 |
-5.08% |
5.42 |
453.09 k |
268 |
| 05/31/13 |
5.85 |
5.95 |
5.70 |
5.71 |
30,644 |
-0.13 |
-2.23% |
5.71 |
178.14 k |
159 |
| 05/30/13 |
5.61 |
5.8452 |
5.61 |
5.84 |
41,209 |
0.20 |
3.55% |
5.84 |
236.1 k |
288 |
| 05/29/13 |
5.67 |
5.72 |
5.62 |
5.64 |
29,989 |
0.019 |
0.34% |
5.64 |
170.04 k |
133 |
| 05/28/13 |
5.59 |
5.75 |
5.53 |
5.621 |
43,661 |
0.141 |
2.57% |
5.621 |
247.23 k |
164 |
| 05/24/13 |
5.47 |
5.50 |
5.29 |
5.48 |
30,027 |
-0.08 |
-1.44% |
5.48 |
162.51 k |
115 |
| 05/23/13 |
5.45 |
5.58 |
5.16 |
5.56 |
91,819 |
-0.04 |
-0.71% |
5.56 |
492.33 k |
336 |
| 05/22/13 |
5.94 |
5.94 |
5.55 |
5.60 |
60,993 |
0.10 |
1.82% |
5.60 |
353.75 k |
194 |
| 05/21/13 |
6.05 |
6.06 |
5.2801 |
5.50 |
183,383 |
-0.45 |
-7.56% |
5.50 |
1.04 m |
558 |
| 05/20/13 |
5.75 |
6.07 |
5.75 |
5.95 |
241,049 |
0.26 |
4.57% |
5.95 |
1.44 m |
527 |
| 05/17/13 |
5.40 |
5.83 |
5.38 |
5.69 |
120,377 |
0.31 |
5.76% |
5.69 |
678.74 k |
403 |
| 05/16/13 |
4.89 |
5.65 |
4.89 |
5.38 |
121,865 |
0.49 |
10.02% |
5.38 |
644.53 k |
447 |
| 05/15/13 |
4.70 |
4.89 |
4.5218 |
4.89 |
114,804 |
0.22 |
4.71% |
4.89 |
539.33 k |
217 |
| 05/14/13 |
4.65 |
4.69 |
4.59 |
4.67 |
29,007 |
0.09 |
1.97% |
4.67 |
135.39 k |
110 |
| 05/13/13 |
4.50 |
4.70 |
4.50 |
4.58 |
28,913 |
0.02 |
0.44% |
4.58 |
132.44 k |
77 |
| 05/10/13 |
4.61 |
4.61 |
4.52 |
4.56 |
17,767 |
-0.04 |
-0.87% |
4.56 |
81 k |
43 |
| 05/09/13 |
4.70 |
4.70 |
4.50 |
4.60 |
22,781 |
-0.10 |
-2.13% |
4.60 |
103.71 k |
71 |
| 05/08/13 |
4.55 |
4.70 |
4.50 |
4.70 |
16,595 |
-0.049 |
-1.03% |
4.70 |
76.64 k |
72 |
| 05/07/13 |
4.71 |
4.749 |
4.5412 |
4.749 |
26,358 |
0.089 |
1.91% |
4.749 |
122.24 k |
103 |
| 05/06/13 |
4.45 |
4.70 |
4.31 |
4.66 |
93,328 |
0.36 |
8.37% |
4.66 |
423.63 k |
240 |
| 05/03/13 |
4.18 |
4.35 |
4.12 |
4.30 |
39,325 |
0.2166 |
5.30% |
4.30 |
167.88 k |
147 |
| 05/02/13 |
4.41 |
4.48 |
4.02 |
4.0834 |
50,774 |
-0.2666 |
-6.13% |
4.0834 |
214.19 k |
107 |
| 05/01/13 |
4.59 |
4.5951 |
4.18 |
4.35 |
75,594 |
-0.25 |
-5.43% |
4.35 |
324.07 k |
223 |
| 04/30/13 |
4.56 |
4.69 |
4.52 |
4.60 |
89,098 |
0.08 |
1.77% |
4.60 |
411.63 k |
313 |
| 04/29/13 |
4.24 |
4.78 |
4.24 |
4.52 |
184,944 |
0.39 |
9.44% |
4.52 |
830.59 k |
548 |
| 04/26/13 |
4.09 |
4.25 |
4.02 |
4.13 |
135,100 |
-0.12 |
-2.82% |
4.13 |
558.37 k |
357 |
| 04/25/13 |
3.65 |
4.25 |
3.65 |
4.25 |
243,871 |
0.98 |
29.97% |
4.25 |
990 k |
620 |
| 04/24/13 |
3.20 |
3.28 |
3.20 |
3.27 |
8,470 |
0.07 |
2.19% |
3.27 |
27.63 k |
42 |
| 04/23/13 |
3.28 |
3.30 |
3.20 |
3.20 |
29,213 |
-0.03 |
-0.93% |
3.20 |
95.1 k |
101 |
| 04/22/13 |
3.251 |
3.29 |
3.20 |
3.23 |
24,481 |
0.01 |
0.31% |
3.23 |
79.17 k |
43 |
| 04/19/13 |
3.24 |
3.28 |
3.22 |
3.22 |
5,694 |
-0.03 |
-0.92% |
3.22 |
18.52 k |
35 |
| 04/18/13 |
3.30 |
3.30 |
3.23 |
3.25 |
12,700 |
0.01 |
0.31% |
3.25 |
41.32 k |
73 |
| 04/17/13 |
3.22 |
3.30 |
3.17 |
3.24 |
11,977 |
-0.04 |
-1.22% |
3.24 |
38.83 k |
66 |
| 04/16/13 |
3.18 |
3.379 |
3.17 |
3.28 |
41,739 |
0.055 |
1.71% |
3.28 |
134.03 k |
112 |
| 04/15/13 |
3.35 |
3.35 |
3.22 |
3.225 |
16,623 |
-0.075 |
-2.27% |
3.225 |
53.91 k |
62 |
| 04/12/13 |
3.39 |
3.39 |
3.30 |
3.30 |
14,338 |
-0.04 |
-1.20% |
3.30 |
48.36 k |
35 |
| 04/11/13 |
3.37 |
3.38 |
3.30 |
3.34 |
22,442 |
0.04 |
1.21% |
3.34 |
75.01 k |
81 |
| 04/10/13 |
3.23 |
3.40 |
3.22 |
3.30 |
26,286 |
0.07 |
2.17% |
3.30 |
87.54 k |
76 |
| 04/09/13 |
3.23 |
3.29 |
3.21 |
3.23 |
19,130 |
-0.02 |
-0.62% |
3.23 |
62.29 k |
115 |
| 04/08/13 |
3.19 |
3.30 |
3.17 |
3.25 |
17,357 |
0.03 |
0.93% |
3.25 |
55.98 k |
62 |
| 04/05/13 |
3.25 |
3.26 |
3.21 |
3.22 |
6,100 |
-0.02 |
-0.62% |
3.22 |
19.78 k |
31 |
| 04/04/13 |
3.17 |
3.33 |
3.15 |
3.24 |
31,150 |
0.05 |
1.57% |
3.24 |
100.11 k |
126 |
| 04/03/13 |
3.25 |
3.25 |
3.1329 |
3.19 |
15,606 |
-0.06 |
-1.85% |
3.19 |
49.78 k |
62 |
| 04/02/13 |
3.20 |
3.30 |
3.20 |
3.25 |
11,688 |
0.03 |
0.93% |
3.25 |
38.1 k |
57 |
| 04/01/13 |
3.24 |
3.36 |
3.18 |
3.22 |
14,495 |
0.04 |
1.26% |
3.22 |
47.13 k |
68 |
| 03/28/13 |
3.26 |
3.33 |
3.18 |
3.18 |
8,232 |
-0.06 |
-1.85% |
3.18 |
26.63 k |
30 |
| 03/27/13 |
3.1401 |
3.38 |
3.14 |
3.24 |
83,930 |
0.09 |
2.86% |
3.24 |
268.53 k |
104 |
| 03/26/13 |
3.22 |
3.22 |
3.129 |
3.15 |
45,075 |
0.01 |
0.32% |
3.15 |
142.72 k |
113 |
| 03/25/13 |
3.30 |
3.41 |
3.11 |
3.14 |
29,715 |
-0.13 |
-3.98% |
3.14 |
95.75 k |
111 |
| 03/22/13 |
3.2895 |
3.40 |
3.25 |
3.27 |
22,544 |
-0.03 |
-0.91% |
3.27 |
74.04 k |
110 |
| 03/21/13 |
3.42 |
3.45 |
3.30 |
3.30 |
27,988 |
-0.09 |
-2.65% |
3.30 |
94.2 k |
109 |
| 03/20/13 |
3.39 |
3.50 |
3.25 |
3.39 |
37,240 |
0.13 |
3.99% |
3.39 |
125.64 k |
189 |
|
|
|