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

Historical Prices for Old Second Bancorp, Inc.
Date Open High Low Close Volume Adj. Close
Jul 25, 2014 4.81 4.9 4.72 4.79 30545 4.79
Jul 24, 2014 4.8139 4.8225 4.74 4.75 288078 4.75
Jul 23, 2014 4.909 4.91 4.81 4.84 41683 4.84
Jul 22, 2014 4.82 4.87 4.81 4.82 9685 4.82
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