Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,711.07 -2,748.01 (-4.33%) CMC Crypto 200
1,292.53 -46.53 (-3.48%)
Old Second Bancorp, Inc. (OSBC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 13.80 | 13.80 | 13.62 | 13.70 | 13.70 | 128,776 |
| 29 Apr 2024 | 14.03 | 14.16 | 13.83 | 13.85 | 13.85 | 119,200 |
| 26 Apr 2024 | 14.09 | 14.21 | 14.02 | 14.03 | 14.03 | 177,000 |
| 25 Apr 2024 | 14.18 | 14.36 | 13.26 | 14.13 | 14.13 | 263,300 |
| 25 Apr 2024 | 0.05 Dividend | |||||
| 24 Apr 2024 | 14.41 | 14.55 | 14.39 | 14.50 | 14.45 | 177,100 |
| 23 Apr 2024 | 14.40 | 14.70 | 14.40 | 14.50 | 14.45 | 272,000 |
| 22 Apr 2024 | 14.45 | 14.63 | 14.40 | 14.50 | 14.45 | 199,400 |
| 19 Apr 2024 | 13.75 | 14.43 | 13.75 | 14.43 | 14.38 | 232,000 |
| 18 Apr 2024 | 13.48 | 14.07 | 13.40 | 13.74 | 13.69 | 509,400 |
| 17 Apr 2024 | 13.34 | 13.55 | 13.34 | 13.44 | 13.39 | 147,200 |
| 16 Apr 2024 | 13.28 | 13.39 | 13.20 | 13.31 | 13.26 | 109,700 |
| 15 Apr 2024 | 13.46 | 13.59 | 13.20 | 13.35 | 13.30 | 137,700 |
| 12 Apr 2024 | 13.31 | 13.53 | 13.31 | 13.42 | 13.37 | 100,900 |
| 11 Apr 2024 | 13.41 | 13.50 | 13.24 | 13.44 | 13.39 | 161,500 |
| 10 Apr 2024 | 13.43 | 13.46 | 13.21 | 13.39 | 13.34 | 247,500 |
| 09 Apr 2024 | 13.75 | 13.82 | 13.54 | 13.70 | 13.65 | 166,900 |
| 08 Apr 2024 | 13.54 | 13.83 | 13.54 | 13.70 | 13.65 | 193,100 |
| 05 Apr 2024 | 13.51 | 13.74 | 13.46 | 13.49 | 13.44 | 111,200 |
| 04 Apr 2024 | 13.60 | 13.81 | 13.55 | 13.55 | 13.50 | 235,500 |
| 03 Apr 2024 | 13.35 | 13.42 | 13.27 | 13.30 | 13.25 | 104,000 |
| 02 Apr 2024 | 13.40 | 13.48 | 13.27 | 13.45 | 13.40 | 222,400 |
| 01 Apr 2024 | 13.91 | 13.91 | 13.54 | 13.55 | 13.50 | 227,500 |
| 28 Mar 2024 | 13.75 | 13.93 | 13.72 | 13.84 | 13.79 | 151,100 |
| 27 Mar 2024 | 13.35 | 13.79 | 13.35 | 13.78 | 13.73 | 143,700 |
| 26 Mar 2024 | 13.64 | 13.64 | 13.31 | 13.35 | 13.30 | 124,600 |
| 25 Mar 2024 | 13.60 | 13.70 | 13.49 | 13.52 | 13.47 | 56,200 |
| 22 Mar 2024 | 13.83 | 13.83 | 13.56 | 13.57 | 13.52 | 87,100 |
| 21 Mar 2024 | 13.84 | 14.00 | 13.73 | 13.79 | 13.74 | 217,300 |
| 20 Mar 2024 | 13.28 | 13.95 | 13.26 | 13.83 | 13.78 | 217,100 |
| 19 Mar 2024 | 13.09 | 13.43 | 13.09 | 13.34 | 13.29 | 134,000 |
| 18 Mar 2024 | 13.13 | 13.28 | 13.02 | 13.12 | 13.07 | 111,400 |
| 15 Mar 2024 | 13.04 | 13.35 | 13.04 | 13.19 | 13.14 | 391,200 |
| 14 Mar 2024 | 13.30 | 13.33 | 13.00 | 13.04 | 13.00 | 166,700 |
| 13 Mar 2024 | 13.40 | 13.62 | 13.27 | 13.36 | 13.31 | 128,300 |
| 12 Mar 2024 | 13.65 | 13.69 | 13.42 | 13.44 | 13.39 | 92,600 |
| 11 Mar 2024 | 13.66 | 13.83 | 13.64 | 13.69 | 13.64 | 98,400 |
| 08 Mar 2024 | 13.73 | 13.78 | 13.62 | 13.73 | 13.68 | 122,500 |
| 07 Mar 2024 | 13.71 | 13.73 | 13.48 | 13.55 | 13.50 | 88,100 |
| 06 Mar 2024 | 13.51 | 13.77 | 13.33 | 13.56 | 13.51 | 163,700 |
| 05 Mar 2024 | 13.33 | 13.68 | 13.33 | 13.50 | 13.45 | 114,400 |
| 04 Mar 2024 | 13.38 | 13.59 | 13.31 | 13.40 | 13.35 | 124,800 |
| 01 Mar 2024 | 13.35 | 13.43 | 13.10 | 13.37 | 13.32 | 154,700 |
| 29 Feb 2024 | 13.51 | 13.63 | 13.25 | 13.43 | 13.38 | 139,000 |
| 28 Feb 2024 | 13.26 | 13.37 | 13.25 | 13.28 | 13.23 | 112,400 |
| 27 Feb 2024 | 13.46 | 13.58 | 13.28 | 13.36 | 13.31 | 116,100 |
| 26 Feb 2024 | 13.40 | 13.52 | 13.37 | 13.43 | 13.38 | 94,200 |
| 23 Feb 2024 | 13.39 | 13.56 | 13.31 | 13.47 | 13.42 | 100,900 |
| 22 Feb 2024 | 13.36 | 13.47 | 13.27 | 13.41 | 13.36 | 126,400 |
| 21 Feb 2024 | 13.51 | 13.51 | 13.26 | 13.36 | 13.31 | 76,400 |
| 20 Feb 2024 | 13.48 | 13.70 | 13.46 | 13.54 | 13.49 | 116,700 |
| 16 Feb 2024 | 13.64 | 13.78 | 13.44 | 13.65 | 13.60 | 167,300 |
| 15 Feb 2024 | 13.50 | 13.90 | 13.49 | 13.70 | 13.65 | 424,600 |
| 14 Feb 2024 | 13.30 | 13.47 | 13.25 | 13.43 | 13.38 | 167,000 |
| 13 Feb 2024 | 13.30 | 13.71 | 13.11 | 13.20 | 13.15 | 335,100 |
| 12 Feb 2024 | 13.48 | 13.97 | 13.45 | 13.70 | 13.65 | 256,800 |
| 09 Feb 2024 | 13.32 | 13.45 | 13.09 | 13.42 | 13.37 | 160,900 |
| 08 Feb 2024 | 13.31 | 13.36 | 13.15 | 13.30 | 13.25 | 158,900 |
| 07 Feb 2024 | 13.47 | 13.47 | 13.04 | 13.29 | 13.24 | 174,700 |
| 06 Feb 2024 | 13.33 | 13.51 | 13.23 | 13.45 | 13.40 | 203,100 |
| 05 Feb 2024 | 13.33 | 13.45 | 13.13 | 13.36 | 13.31 | 172,900 |
| 02 Feb 2024 | 13.32 | 13.58 | 13.25 | 13.35 | 13.30 | 332,500 |
| 01 Feb 2024 | 13.76 | 13.95 | 13.12 | 13.59 | 13.54 | 309,800 |
| 31 Jan 2024 | 13.99 | 14.11 | 13.61 | 13.62 | 13.57 | 432,200 |
| 30 Jan 2024 | 14.16 | 14.25 | 13.98 | 14.12 | 14.07 | 169,500 |
| 29 Jan 2024 | 14.05 | 14.34 | 13.95 | 14.25 | 14.20 | 241,400 |
| 26 Jan 2024 | 14.25 | 14.37 | 14.05 | 14.12 | 14.07 | 245,200 |
| 25 Jan 2024 | 14.62 | 14.81 | 13.94 | 14.25 | 14.20 | 442,500 |
| 25 Jan 2024 | 0.05 Dividend | |||||
| 24 Jan 2024 | 15.47 | 15.62 | 15.36 | 15.42 | 15.32 | 90,100 |
| 23 Jan 2024 | 15.71 | 15.71 | 15.40 | 15.41 | 15.31 | 104,300 |
| 22 Jan 2024 | 15.30 | 15.61 | 15.30 | 15.61 | 15.51 | 185,100 |
| 19 Jan 2024 | 15.00 | 15.18 | 14.84 | 15.18 | 15.08 | 103,000 |
| 18 Jan 2024 | 14.90 | 14.95 | 14.77 | 14.89 | 14.79 | 251,300 |
| 17 Jan 2024 | 14.64 | 14.94 | 14.50 | 14.90 | 14.80 | 91,000 |
| 16 Jan 2024 | 14.80 | 15.66 | 14.72 | 14.86 | 14.76 | 140,100 |
| 12 Jan 2024 | 15.10 | 15.20 | 14.79 | 15.01 | 14.91 | 157,700 |
| 11 Jan 2024 | 15.08 | 15.41 | 14.83 | 14.99 | 14.89 | 109,800 |
| 10 Jan 2024 | 15.07 | 15.24 | 15.03 | 15.22 | 15.12 | 108,700 |
| 09 Jan 2024 | 15.42 | 15.42 | 15.12 | 15.13 | 15.03 | 112,500 |
| 08 Jan 2024 | 15.41 | 15.49 | 14.75 | 15.49 | 15.39 | 108,900 |
| 05 Jan 2024 | 15.16 | 15.85 | 15.07 | 15.50 | 15.40 | 261,000 |
| 04 Jan 2024 | 15.16 | 15.57 | 15.16 | 15.47 | 15.37 | 159,500 |
| 03 Jan 2024 | 15.30 | 15.30 | 15.00 | 15.07 | 14.97 | 175,900 |
| 02 Jan 2024 | 15.21 | 15.52 | 15.20 | 15.33 | 15.23 | 223,300 |
| 29 Dec 2023 | 15.75 | 15.80 | 15.44 | 15.44 | 15.34 | 136,400 |
| 28 Dec 2023 | 15.81 | 15.94 | 15.68 | 15.73 | 15.62 | 120,800 |
| 27 Dec 2023 | 16.14 | 16.14 | 15.79 | 15.85 | 15.74 | 135,000 |
| 26 Dec 2023 | 15.89 | 16.19 | 15.83 | 16.13 | 16.02 | 186,800 |
| 22 Dec 2023 | 15.96 | 16.17 | 15.76 | 15.88 | 15.77 | 174,600 |
| 21 Dec 2023 | 15.99 | 16.01 | 15.68 | 15.80 | 15.69 | 272,300 |
| 20 Dec 2023 | 16.14 | 16.47 | 15.88 | 15.90 | 15.79 | 295,100 |
| 19 Dec 2023 | 15.90 | 16.15 | 15.67 | 16.13 | 16.02 | 165,800 |
| 18 Dec 2023 | 15.83 | 16.03 | 15.56 | 15.85 | 15.74 | 206,500 |
| 15 Dec 2023 | 15.97 | 16.18 | 15.69 | 15.87 | 15.76 | 403,600 |
| 14 Dec 2023 | 16.45 | 16.76 | 15.63 | 15.82 | 15.71 | 482,500 |
| 13 Dec 2023 | 15.46 | 16.08 | 15.37 | 16.02 | 15.91 | 442,900 |
| 12 Dec 2023 | 15.46 | 15.47 | 15.32 | 15.35 | 15.25 | 106,300 |
| 11 Dec 2023 | 15.44 | 15.47 | 15.36 | 15.37 | 15.27 | 117,100 |
| 08 Dec 2023 | 15.27 | 15.43 | 15.16 | 15.36 | 15.26 | 127,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.