| OLD SECOND BANCORP Add to My Watchlist | (NSDQ: OSBC) |
| Old Second | 6.30 | +0.01 (+0.16%) | 80,258 |
| Historical Data for OSBC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.32 | 6.35 | 6.24 | 80,258 | 6.30 | +0.01 +0.16% |
| 02/08/10 | 6.35 | 6.35 | 6.20 | 31,803 | 6.29 | -0.05 -0.79% |
| 02/05/10 | 6.10 | 6.34 | 6.10 | 69,817 | 6.34 | +0.25 +4.11% |
| 02/04/10 | 6.15 | 6.29 | 6.04 | 49,758 | 6.09 | -0.09 -1.46% |
| 02/03/10 | 5.63 | 6.34 | 5.63 | 244,078 | 6.18 | +0.54 +9.57% |
| 02/02/10 | 5.79 | 6.06 | 5.34 | 65,638 | 5.64 | -0.15 -2.59% |
| 02/01/10 | 5.99 | 6.01 | 5.68 | 47,778 | 5.79 | -0.13 -2.20% |
| 01/29/10 | 6.32 | 6.46 | 5.92 | 175,809 | 5.92 | -0.36 -5.73% |
| 01/28/10 | 6.51 | 6.51 | 6.15 | 69,717 | 6.28 | -0.22 -3.38% |
| 01/27/10 | 6.41 | 6.83 | 6.41 | 39,823 | 6.50 | 0.00 0.00% |
| 01/26/10 | 6.75 | 6.78 | 6.02 | 100,773 | 6.50 | -0.28 -4.13% |
| 01/25/10 | 6.82 | 6.88 | 6.60 | 20,829 | 6.78 | +0.03 +0.44% |
| 01/22/10 | 6.78 | 6.87 | 6.59 | 32,664 | 6.75 | -0.05 -0.74% |
| 01/21/10 | 6.85 | 6.92 | 6.60 | 50,030 | 6.80 | -0.05 -0.73% |
| 01/20/10 | 6.99 | 7.18 | 6.78 | 68,415 | 6.85 | -0.15 -2.14% |
| 01/19/10 | 7.11 | 7.11 | 6.86 | 132,069 | 7.00 | -0.10 -1.41% |
| 01/18/10 | 7.10 | 7.10 | 7.10 | 0 | 7.10 | 0.00 0.00% |
| 01/15/10 | 7.14 | 7.22 | 6.69 | 88,826 | 7.10 | 0.00 0.00% |
| 01/14/10 | 7.01 | 7.28 | 7.00 | 41,951 | 7.10 | +0.12 +1.72% |
| 01/13/10 | 7.03 | 7.10 | 6.80 | 96,528 | 6.98 | -0.02 -0.29% |
| 01/12/10 | 7.06 | 7.09 | 6.95 | 50,433 | 7.00 | -0.13 -1.82% |
| 01/11/10 | 7.24 | 7.30 | 6.92 | 67,333 | 7.13 | -0.07 -0.97% |
| 01/08/10 | 6.99 | 7.24 | 6.97 | 54,571 | 7.20 | +0.23 +3.30% |
| 01/07/10 | 6.69 | 7.15 | 6.64 | 85,974 | 6.97 | +0.25 +3.72% |
| 01/06/10 | 6.83 | 6.94 | 6.69 | 30,038 | 6.72 | -0.11 -1.61% |
| 01/05/10 | 6.96 | 6.96 | 6.70 | 50,943 | 6.83 | -0.15 -2.15% |
| 01/04/10 | 7.12 | 7.19 | 6.91 | 25,139 | 6.98 | +0.09 +1.31% |
| 01/01/10 | 6.89 | 6.89 | 6.89 | 0 | 6.89 | 0.00 0.00% |
| 12/31/09 | 6.90 | 6.99 | 6.86 | 33,412 | 6.89 | -0.01 -0.14% |
| 12/30/09 | 6.95 | 7.04 | 6.76 | 42,426 | 6.90 | -0.06 -0.86% |
| 12/29/09 | 6.82 | 7.00 | 6.74 | 97,125 | 6.96 | +0.13 +1.90% |
| 12/28/09 | 6.80 | 6.95 | 6.70 | 98,699 | 6.83 | +0.05 +0.74% |
| 12/25/09 | 6.48 | 6.88 | 5.89 | 229,934 | 6.78 | 0.00 0.00% |
| 12/24/09 | 6.48 | 6.88 | 5.89 | 229,934 | 6.78 | +0.76 +12.62% |
| 12/23/09 | 6.00 | 6.05 | 5.80 | 166,429 | 6.02 | +0.10 +1.69% |
| 12/22/09 | 5.91 | 6.00 | 5.67 | 49,541 | 5.92 | +0.01 +0.17% |
| 12/21/09 | 5.75 | 6.00 | 5.65 | 66,867 | 5.91 | +0.20 +3.50% |
| 12/18/09 | 5.55 | 5.75 | 5.51 | 326,791 | 5.71 | +0.19 +3.44% |
| 12/17/09 | 5.53 | 5.65 | 5.30 | 93,852 | 5.52 | -0.02 -0.36% |
| 12/16/09 | 5.68 | 5.69 | 5.51 | 36,698 | 5.54 | -0.05 -0.89% |
| 12/15/09 | 5.69 | 5.89 | 5.52 | 46,323 | 5.59 | -0.10 -1.76% |
| 12/14/09 | 5.94 | 5.94 | 5.69 | 38,172 | 5.69 | -0.14 -2.40% |
| 12/11/09 | 5.77 | 6.01 | 5.66 | 46,019 | 5.83 | +0.09 +1.57% |
| 12/10/09 | 5.74 | 5.90 | 5.72 | 14,276 | 5.74 | +0.02 +0.35% |
| 12/09/09 | 5.71 | 5.88 | 5.63 | 43,017 | 5.72 | +0.03 +0.53% |
| 12/08/09 | 5.87 | 5.92 | 5.64 | 51,356 | 5.69 | -0.21 -3.56% |
| 12/07/09 | 5.89 | 5.99 | 5.65 | 17,444 | 5.90 | 0.00 0.00% |
| 12/04/09 | 5.91 | 5.99 | 5.63 | 31,434 | 5.90 | +0.11 +1.90% |
| 12/03/09 | 6.01 | 6.01 | 5.65 | 27,661 | 5.79 | -0.12 -2.03% |
| 12/02/09 | 5.85 | 6.01 | 5.74 | 36,116 | 5.91 | +0.04 +0.68% |
| \/ Download Data To Spreadsheet | ||||||
