Old Second Bancorp Stock Price History (NASDAQ:OSBC)

Add to My Stocks
$9.8 $0.35 (3.7%) OSBC stock closing price Dec 08, 2016 (Closing)

The 10 year data of Old Second Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Old Second Bancorp P/E ratio, and PS ratio. The Old Second Bancorp stock price history chart shows that the stock price was at a high of 30.92 on 05 Oct, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-089.509.909.509.808666920.002.96
2016-12-079.409.759.409.455748119.292.86
2016-12-069.309.559.109.4510570219.292.86
2016-12-058.859.308.559.3010148618.982.81
2016-12-029.109.209.059.154844818.672.77
2016-12-019.159.459.059.1510894318.672.77
2016-11-309.309.509.209.204846218.782.78
2016-11-299.259.359.109.208016018.782.78
2016-11-289.309.359.109.1511545318.672.77
2016-11-259.209.359.209.352535219.082.83
2016-11-240.000.000.009.300N/AN/A
2016-11-239.259.359.209.304451818.982.81
2016-11-229.359.359.159.308539818.982.81
2016-11-219.359.359.209.305219618.982.81
2016-11-189.309.359.159.259402318.882.80
2016-11-179.409.459.259.355265719.082.83
2016-11-169.309.459.109.408127419.182.84
2016-11-159.459.509.259.3520439019.082.83
2016-11-148.909.658.909.5024078819.392.87
2016-11-118.708.858.558.7567970517.862.64
2016-11-108.508.807.908.6515585417.652.61
2016-11-097.908.407.808.405100217.142.54
2016-11-087.957.957.807.901059716.122.43
2016-11-077.907.957.737.952726716.222.44
2016-11-047.957.957.707.703550315.712.37
2016-11-037.807.957.657.903464116.122.43
2016-11-027.857.957.707.755908115.822.38
2016-11-017.807.997.807.802315415.922.40
2016-10-317.958.157.707.756927515.822.38
2016-10-288.008.207.857.952364816.222.44
2016-10-278.058.097.908.003540516.332.46
2016-10-268.108.107.908.002639516.332.46
2016-10-258.048.208.038.157943416.632.51
2016-10-247.858.157.858.005977716.332.46
2016-10-217.657.907.657.853048516.022.41
2016-10-207.908.007.457.7512299615.822.38
2016-10-198.008.107.908.0524861116.432.47
2016-10-188.108.158.008.053376416.432.47
2016-10-178.158.207.958.103476916.532.49
2016-10-148.128.178.098.103593416.532.49
2016-10-138.098.157.968.064625516.452.48
2016-10-128.148.328.128.132721816.592.50
2016-10-118.208.248.028.1111345616.552.49
2016-10-108.218.268.168.197562416.712.52
2016-10-078.208.258.178.224192716.782.53
2016-10-068.318.348.198.204911616.742.52
2016-10-058.268.358.268.274483716.882.54
2016-10-048.378.478.198.233783316.802.53
2016-10-038.358.418.358.397417417.122.58
2016-09-308.268.398.258.3118843016.962.55
2016-09-298.498.498.078.2010248316.742.52
2016-09-288.328.658.328.495729417.332.61
2016-09-278.258.348.188.317364616.962.55
2016-09-268.248.308.178.2013521616.742.52
2016-09-238.348.348.248.242754216.822.53
2016-09-228.178.378.168.373285217.082.57
2016-09-218.278.308.098.157677416.632.51
2016-09-208.008.298.008.252742116.842.54
2016-09-197.908.047.898.009302616.332.46
2016-09-168.008.017.897.9022875416.122.43
2016-09-157.888.007.877.982050616.292.45
2016-09-147.767.957.767.834410215.982.41
2016-09-138.058.087.847.9010706716.122.43
2016-09-128.228.228.048.137263816.592.50
2016-09-098.298.418.208.224146216.782.53
2016-09-088.318.378.218.372866517.082.57
2016-09-078.158.298.078.244178616.822.53
2016-09-068.138.188.078.093395216.512.49
2016-09-050.000.000.008.110N/AN/A
2016-09-028.228.228.038.117477416.552.49
2016-09-018.148.258.108.195046016.712.52
2016-08-318.178.198.108.167643616.652.51
2016-08-308.118.188.098.1113010516.552.49
2016-08-297.988.187.968.096374116.512.49
2016-08-267.978.007.927.981703216.292.45
2016-08-257.887.997.787.953899916.222.44
2016-08-247.747.907.717.862626416.042.42
2016-08-237.667.787.667.714214315.742.37
2016-08-227.517.657.517.652798015.612.35
2016-08-197.587.657.527.534846315.372.31
2016-08-187.567.737.547.614799515.532.34
2016-08-177.617.657.467.591476315.492.33
2016-08-167.537.657.457.644108315.592.35
2016-08-157.537.637.457.542244515.392.32
2016-08-127.597.607.367.542338615.392.32
2016-08-117.627.687.557.655891515.612.35
2016-08-107.657.657.217.632199215.572.35
2016-08-097.507.757.507.686103315.672.36
2016-08-087.467.507.457.502713115.312.31
Get more Data

Old Second Bancorp Stock Chart

View OSBC PE ratio, PS ratio stocks charts and compare with peers.
OSBC Chart
Note: Compare Old Second Bancorp stock price history with the index and industry peers.

Old Second Bancorp Historical Prices: Past 5 years

Max Stock Price 9.8 Dec 08,2016
Min Stock Price 1.1 Dec 26,2012
Avg Stock Price 4.82

Old Second Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.88 Jul 24,2013
Min PE Ratio 0.78 Nov 18,2013
Avg PE Ratio 11.9

Old Second Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.96 Dec 08,2016
Min PS Ratio 0.12 Dec 20,2011
Avg PS Ratio 1.2

OSBC Industry Peers

Company Price Change (%)
Farmers National Banc Corp. (FMNB)14.30.05 (0.35%)
Ames National Corp (ATLO)32.10.3 (0.93%)
Wintrust Financial (WTFC)69.170.29 (0.42%)
Privatebancorp (PVTB)52.390.25 (0.48%)
First Busey (BUSE)29.270.37 (1.28%)
Fifth Third Bancorp (FITB)26.550.23 (0.87%)
Associated Banc-corp (ASB)24.40.45 (1.88%)

Old Second Bancorp historical quotes helps an investor analyze a company's history and do Old Second Bancorp stock analysis . The price and volume changes on a daily basis is provided in the Old Second Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. OSBC saw an opening price of 9.4, and a closing price of 9.45 on 07 Dec, 2016. Looking at Old Second Bancorp stock market history data, the P/S ratio was at a low of 0.12 on 14 Nov, 2011. .