Old Second Bancorp Stock Price History (NASDAQ:OSBC)

Add to My Stocks
$11.4 $0.15 (1.3%) OSBC stock closing price Jul 21, 2017 (Closing)

View and download Old Second Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Old Second Bancorp price to earnings ratio data. The Old Second Bancorp stock price history chart shows that the stock price reached a high of 30.92 on 05 Oct, 2007, and a low of 0.73 on 05 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2111.7011.7011.3511.4012075420.003.18
2017-07-2011.6511.7011.4511.555645020.263.22
2017-07-1911.7511.8511.5511.654563420.443.25
2017-07-1811.6011.8511.5511.807172520.703.29
2017-07-1711.5511.7511.4011.708516420.533.27
2017-07-1411.6011.6511.5011.655650420.443.25
2017-07-1311.9511.9511.6011.655047420.443.25
2017-07-1211.9512.2011.7512.006042921.053.35
2017-07-1111.9012.0011.7511.907245420.883.32
2017-07-1012.0012.0311.7011.907308820.883.32
2017-07-0711.8012.0011.6511.955065720.973.34
2017-07-0612.0012.1011.7011.707596420.533.27
2017-07-0512.1512.1511.8012.059390321.143.36
2017-07-0311.6512.3211.5712.2510307021.493.42
2017-06-3011.2011.7511.0011.5542476720.263.22
2017-06-2911.1511.4011.0511.1521922319.563.11
2017-06-2811.1011.3011.0011.0524161719.393.08
2017-06-2711.1511.5011.0511.1022674219.473.10
2017-06-2611.3511.6511.1011.1519566919.563.11
2017-06-2311.3511.8011.0511.4037326320.003.18
2017-06-2211.4511.4511.2511.355847619.913.17
2017-06-2111.8511.8511.3011.4013214420.003.18
2017-06-2011.9011.9011.6511.8013279620.703.29
2017-06-1912.0012.0011.8211.958263520.973.34
2017-06-1612.0512.0511.8512.0013671921.053.35
2017-06-1511.6512.2511.6012.2011578321.403.40
2017-06-1412.0012.0511.7011.7016219920.533.27
2017-06-1312.0512.1511.9512.0017573321.053.35
2017-06-1212.1512.2011.8012.0530562521.143.36
2017-06-0912.0012.2012.0012.1519433421.323.39
2017-06-0811.4512.0011.4412.0012743021.053.35
2017-06-0711.4511.6011.3811.4516525520.093.20
2017-06-0611.7511.7511.3511.4512993620.093.20
2017-06-0512.4012.5011.7511.807299420.703.29
2017-06-0211.9512.4011.8512.2522774421.493.42
2017-06-0111.6512.0511.6211.958272120.973.34
2017-05-3111.6011.6511.5011.604384420.353.24
2017-05-3011.8011.8011.5511.552308020.263.22
2017-05-290.000.000.0011.800N/AN/A
2017-05-2611.6511.9511.6011.804273920.703.29
2017-05-2511.7511.8011.5511.707540920.533.27
2017-05-2411.6511.9511.5011.707374920.533.27
2017-05-2311.6511.9011.5511.653131320.443.25
2017-05-2211.4511.6511.3111.604860720.353.24
2017-05-1911.7011.7011.4011.459625020.093.20
2017-05-1811.6011.7511.5511.705907820.533.27
2017-05-1711.6011.6511.6011.6010652720.353.24
2017-05-1611.9011.9011.6511.803379020.703.29
2017-05-1511.7012.0511.6511.854485820.793.31
2017-05-1211.8511.8511.5011.605008620.353.24
2017-05-1112.1512.1511.8511.853668720.793.31
2017-05-1012.1012.2512.0512.155835921.323.39
2017-05-0912.0012.2511.9812.156246521.323.39
2017-05-0812.0012.2011.9512.004038721.053.35
2017-05-0512.0012.1011.8512.055349721.143.36
2017-05-0411.8012.0511.7512.006402321.053.35
2017-05-0311.8011.9511.6511.659812220.443.25
2017-05-0211.9012.0311.7811.858906720.793.31
2017-05-0112.1012.2511.7011.8018005220.703.29
2017-04-2812.1012.7511.9512.0013859421.053.35
2017-04-2712.0512.1511.9012.006589821.053.35
2017-04-2611.9512.2511.9012.0090950N/AN/A
2017-04-2511.8012.1311.8011.90104976N/AN/A
2017-04-2411.6011.9311.5011.70131040N/AN/A
2017-04-2111.3511.6011.3011.45143973N/AN/A
2017-04-2011.2511.5011.2511.4559471N/AN/A
2017-04-1911.3011.5011.2011.205566819.653.13
2017-04-1811.2011.3011.1511.255842219.743.14
2017-04-1711.1011.2511.0011.256584719.743.14
2017-04-140.000.000.0011.050N/AN/A
2017-04-1311.1011.2011.0011.0511392319.393.08
2017-04-1211.1511.3011.0511.155662319.563.11
2017-04-1111.1511.3011.1011.253017219.743.14
2017-04-1011.1011.2011.0511.158868119.563.11
2017-04-0711.0511.2011.0011.156548119.563.11
2017-04-0611.0011.2010.9511.156465519.563.11
2017-04-0511.1511.3010.9811.0516363319.393.08
2017-04-0411.2011.2510.9511.1011019219.473.10
2017-04-0311.2511.2911.0511.1529158319.563.11
2017-03-3111.2511.2811.1411.2514669219.743.14
2017-03-3010.5311.3010.5311.208689819.653.13
2017-03-2910.4010.6510.3510.552919818.512.94
2017-03-2810.2510.5010.2010.504588818.422.93
2017-03-2710.1010.4010.1010.301924718.072.87
2017-03-2410.5010.5510.3010.301973218.072.87
2017-03-2310.4010.6510.3010.402748018.252.90
2017-03-2210.3510.5010.2510.357715818.162.89
2017-03-2110.8510.8510.3010.409089518.252.90
2017-03-2011.1011.1010.7210.803702718.953.01
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 12.25 Jun 02,2017
Min Stock Price 1.1 Dec 26,2012
Avg Stock Price 6.02

Old Second Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.37 Dec 27,2016
Min PE Ratio 0.78 Nov 18,2013
Avg PE Ratio 13.17

Old Second Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Dec 27,2016
Min PS Ratio 0.13 Dec 26,2012
Avg PS Ratio 1.56

OSBC Industry Peers

Company Price Change (%)
Midwestone Financial (MOFG)34.810.15 (0.43%)
Farmers National Banc Corp. (FMNB)14.450.1 (0.69%)
Wintrust Financial (WTFC)76.391.2 (1.55%)
Privatebancorp (PVTB)60.970.71 (1.18%)
First Busey (BUSE)28.710.09 (0.31%)
Fifth Third Bancorp (FITB)26.180.69 (2.71%)
Associated Banc-corp (ASB)23.351.4 (5.66%)

We provide Old Second Bancorp historical quotes along with PE ratio and PS ratio for doing Old Second Bancorp fundamental analysis. Old Second Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. OSBC closed at 11.4 and traded with a volume of 120754 on the last trading day. The company's P/S ratio was at a high of 3.46 on 27 Dec, 2016 according to our Old Second Bancorp stock market history data. .