Historical Prices for Old Second Bancorp, Inc. (OSBC)

Historical Prices for Old Second Bancorp, Inc.
Date Open High Low Close Volume Adj. Close
Jul 21, 2014 4.89 4.96 4.8 4.83 29840 4.83
Jul 18, 2014 4.88 4.89 4.78 4.83 64391 4.83
Jul 17, 2014 4.8372 4.8372 4.8 4.81 4980 4.81
Jul 16, 2014 9.93 9.99 9.93 9.98 12376 9.98
Jul 15, 2014 4.81 4.94 4.7701 4.88 15802 4.88
Jul 14, 2014 4.78 5 4.78 4.83 14777 4.83
Jul 11, 2014 10.05 10.05 9.8975 9.93 30611 9.93
Jul 10, 2014 4.75 4.89 4.75 4.77 39076 4.77
Jul 09, 2014 9.94 10 9.9 9.99 8905 9.99
Jul 08, 2014 9.95 9.98 9.8599 9.98 19933 9.98
Jul 07, 2014 9.82 10.1501 9.82 9.94 66433 9.94
Jul 03, 2014 5.06 5.06 4.93 4.96 16303 4.96
Jul 02, 2014 10 10 9.84 9.91 44627 9.91
Jul 01, 2014 10.5 10.5 9.65 10.05 50726 10.05
Jun 30, 2014 4.87 5.02 4.76 4.97 689502 4.97
Jun 27, 2014 4.9 4.95 4.75 4.9 112799 4.9
Jun 25, 2014 4.8 4.84 4.75 4.81 15726 4.81
Jun 24, 2014 4.75 4.8 4.75 4.75 39150 4.75
Jun 23, 2014 13.52 13.52 13.47 13.47 28912 13.47
Jun 20, 2014 4.75 4.78 4.75 4.75 38588 4.75