Historical Prices for Old Second Bancorp, Inc (OSBC)
| | | Historical Data for Old Second Bancorp Inc. (OSBC) | | | | | | | | | 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% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for OSBC stock.
Download OSBC report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download OSBC report |
| | |
| Example preview: |
|
|