Historical Prices for Old Second Bancorp, Inc (OSBC)

Symbol:

Historical Data for Old Second Bancorp Inc. (OSBC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	19.75	20.44	18.79	19.31	59,376	-0.74	-3.69%
10/3/08	20.55	20.89	19.56	20.05	71,961	0.08	0.40%
10/2/08	18.30	20.23	18.00	19.97	41,465	1.68	9.19%
10/1/08	18.59	18.98	18.00	18.29	25,221	-0.23	-1.24%
9/30/08	18.30	19.00	18.00	18.52	67,536	0.23	1.26%
9/29/08	18.52	19.90	18.05	18.29	63,349	-0.58	-3.07%
9/26/08	18.49	20.24	18.48	18.87	71,414	-1.49	-7.32%
9/25/08	18.58	20.91	18.58	20.36	55,685	1.46	7.72%
9/24/08	19.60	19.60	18.10	18.90	44,603	-0.73	-3.72%
9/23/08	21.50	21.56	19.55	19.63	62,539	-1.63	-7.67%
9/22/08	24.00	24.05	20.59	21.26	99,062	-2.68	-11.19%
9/19/08	25.96	26.97	21.03	23.94	299,546	1.94	8.82%
9/18/08	19.75	22.00	19.37	22.00	221,441	2.38	12.13%
9/17/08	19.48	19.92	18.80	19.62	86,409	-0.58	-2.87%
9/16/08	18.31	20.22	18.30	20.20	191,170	1.49	7.96%
9/15/08	19.00	19.55	18.61	18.71	86,842	-0.83	-4.25%
9/12/08	19.72	20.00	19.09	19.54	186,005	-0.16	-0.81%
9/11/08	19.26	19.76	18.75	19.70	100,363	0.07	0.36%
9/10/08	19.03	20.20	18.84	19.63	126,422	1.11	5.99%
9/9/08	18.74	19.44	18.26	18.52	114,457	-0.47	-2.47%
9/8/08	18.10	19.00	17.72	18.99	178,249	1.52	8.70%
9/5/08	17.11	17.73	16.73	17.47	108,704	0.16	0.92%
9/4/08	17.09	17.87	16.82	17.31	92,005	-0.10	-0.57%
9/3/08	16.71	17.50	16.54	17.41	58,878	0.65	3.88%
9/2/08	17.15	17.48	16.50	16.76	47,806	-0.17	-1.00%
8/29/08	17.24	17.24	16.50	16.93	67,824	-0.17	-0.99%
8/28/08	17.05	17.10	16.925	17.10	83,421	0.11	0.65%
8/27/08	16.84	17.00	16.56	16.99	46,504	0.10	0.59%
8/26/08	17.06	17.06	16.54	16.89	18,123	0.24	1.44%
8/25/08	17.24	17.28	16.40	16.65	92,334	-0.80	-4.58%
8/22/08	17.30	17.79	16.52	17.45	109,432	0.76	4.55%
8/21/08	16.94	17.19	16.64	16.69	49,275	-0.53	-3.08%
8/20/08	17.13	17.44	16.95	17.22	71,571	0.14	0.82%
8/19/08	16.82	17.32	16.35	17.08	139,545	0.08	0.47%
8/18/08	18.01	18.23	16.94	17.00	74,059	-1.08	-5.97%
8/15/08	18.18	18.70	17.41	18.08	94,309	0.24	1.35%
8/14/08	16.97	18.68	16.73	17.84	94,561	0.71	4.14%
8/13/08	17.97	18.07	16.885	17.13	154,697	-0.96	-5.31%
8/12/08	18.01	18.78	17.61	18.09	116,242	-0.04	-0.22%
8/11/08	16.91	19.82	16.81	18.13	163,130	1.30	7.72%
8/8/08	16.25	17.45	16.15	16.83	48,011	0.79	4.93%
8/7/08	16.50	16.59	15.90	16.04	124,912	-0.53	-3.20%
8/6/08	15.92	16.58	15.785	16.57	97,565	0.54	3.37%
8/5/08	15.58	16.09	15.32	16.03	125,203	0.63	4.09%
8/4/08	15.89	15.89	15.25	15.40	137,513	-0.47	-2.96%
8/1/08	15.32	15.89	15.25	15.87	111,383	0.65	4.27%
7/31/08	15.24	15.79	15.10	15.22	181,225	-0.27	-1.74%
7/30/08	14.98	16.0702	14.98	15.49	156,904	0.53	3.54%
7/29/08	14.64	15.26	14.12	14.96	241,633	0.96	6.86%
7/28/08	13.92	14.20	13.7086	14.00	100,572	–	–
7/25/08	13.98	14.28	13.78	14.00	153,816	0.21	1.52%
7/24/08	14.01	14.11	13.46	13.79	205,740	-0.21	-1.50%
7/23/08	14.15	14.33	13.54	14.00	289,360	0.32	2.34%
7/22/08	13.28	13.89	13.10	13.68	301,718	0.28	2.09%
7/21/08	13.75	13.94	13.36	13.40	163,011	-0.41	-2.97%
7/18/08	14.10	14.99	13.78	13.81	200,650	-0.13	-0.93%
7/17/08	13.23	15.15	13.06	13.94	264,509	1.06	8.23%
7/16/08	11.45	13.54	11.43	12.88	270,659	1.39	12.10%
7/15/08	11.33	13.16	10.6499	11.49	278,657	-0.02	-0.17%
7/14/08	12.22	12.16	11.20	11.51	216,751	-0.46	-3.84%
7/11/08	12.22	12.49	11.60	11.97	157,865	-0.41	-3.31%
7/10/08	11.86	12.45	11.64	12.38	156,239	0.50	4.21%
7/9/08	12.75	12.87	11.85	11.88	111,671	-0.91	-7.11%
7/8/08	11.46	12.80	11.15	12.79	141,854	1.51	13.39%