Old Second Bancorp, Inc. - Price History
Monthly price history for OSBC (Old Second Bancorp, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 13.85 USD | 13.85 USD |
February 2024 | 13.38 USD | 13.38 USD |
January 2024 | 13.62 USD | 13.62 USD |
December 2023 | 15.39 USD | 15.44 USD |
November 2023 | 14.04 USD | 14.09 USD |
October 2023 | 13.52 USD | 13.56 USD |
September 2023 | 13.52 USD | 13.61 USD |
August 2023 | 14.37 USD | 14.47 USD |
July 2023 | 15.88 USD | 15.99 USD |
June 2023 | 12.93 USD | 13.06 USD |
May 2023 | 11.72 USD | 11.84 USD |
April 2023 | 12.17 USD | 12.29 USD |
March 2023 | 13.86 USD | 14.06 USD |
February 2023 | 16.35 USD | 16.58 USD |
January 2023 | 16.75 USD | 16.99 USD |
December 2022 | 15.76 USD | 16.04 USD |
November 2022 | 17.16 USD | 17.46 USD |
October 2022 | 15.72 USD | 16.00 USD |
September 2022 | 12.78 USD | 13.05 USD |
August 2022 | 13.44 USD | 13.72 USD |
July 2022 | 13.76 USD | 14.05 USD |
June 2022 | 13.06 USD | 13.38 USD |
May 2022 | 14.90 USD | 15.27 USD |
April 2022 | 13.44 USD | 13.77 USD |
March 2022 | 14.11 USD | 14.51 USD |
February 2022 | 13.84 USD | 14.23 USD |
January 2022 | 13.06 USD | 13.43 USD |
December 2021 | 12.20 USD | 12.59 USD |
November 2021 | 11.97 USD | 12.35 USD |
October 2021 | 13.12 USD | 13.54 USD |
September 2021 | 12.61 USD | 13.06 USD |
August 2021 | 11.35 USD | 11.76 USD |
July 2021 | 11.18 USD | 11.58 USD |
June 2021 | 11.92 USD | 12.40 USD |
May 2021 | 13.32 USD | 13.86 USD |
April 2021 | 12.70 USD | 13.21 USD |
March 2021 | 12.65 USD | 13.21 USD |
February 2021 | 11.46 USD | 11.97 USD |
January 2021 | 9.40 USD | 9.82 USD |
December 2020 | 9.66 USD | 10.10 USD |
November 2020 | 9.24 USD | 9.66 USD |
October 2020 | 8.18 USD | 8.55 USD |
September 2020 | 7.16 USD | 7.50 USD |
August 2020 | 7.81 USD | 8.17 USD |
July 2020 | 7.95 USD | 8.32 USD |
June 2020 | 7.43 USD | 7.78 USD |
May 2020 | 7.35 USD | 7.70 USD |
April 2020 | 7.85 USD | 8.23 USD |
March 2020 | 6.59 USD | 6.91 USD |
February 2020 | 10.14 USD | 10.64 USD |
January 2020 | 11.71 USD | 12.29 USD |
December 2019 | 12.83 USD | 13.47 USD |
November 2019 | 11.76 USD | 12.35 USD |
October 2019 | 11.50 USD | 12.07 USD |
September 2019 | 11.63 USD | 12.22 USD |
August 2019 | 11.22 USD | 11.79 USD |
July 2019 | 12.51 USD | 13.14 USD |
June 2019 | 12.14 USD | 12.77 USD |
May 2019 | 11.60 USD | 12.20 USD |
April 2019 | 12.60 USD | 13.25 USD |
March 2019 | 11.96 USD | 12.59 USD |
February 2019 | 13.57 USD | 14.28 USD |
January 2019 | 13.33 USD | 14.03 USD |
December 2018 | 12.35 USD | 13.00 USD |
November 2018 | 13.93 USD | 14.67 USD |
October 2018 | 13.50 USD | 14.22 USD |
September 2018 | 14.66 USD | 15.45 USD |
August 2018 | 14.66 USD | 15.45 USD |
July 2018 | 14.71 USD | 15.50 USD |
June 2018 | 13.66 USD | 14.40 USD |
May 2018 | 14.18 USD | 14.95 USD |
April 2018 | 13.56 USD | 14.30 USD |
March 2018 | 13.17 USD | 13.90 USD |
February 2018 | 13.03 USD | 13.75 USD |
January 2018 | 13.93 USD | 14.70 USD |
December 2017 | 12.93 USD | 13.65 USD |
November 2017 | 12.74 USD | 13.45 USD |
October 2017 | 12.97 USD | 13.70 USD |
September 2017 | 12.73 USD | 13.45 USD |
August 2017 | 10.84 USD | 11.45 USD |
July 2017 | 11.21 USD | 11.85 USD |
June 2017 | 10.92 USD | 11.55 USD |
May 2017 | 10.97 USD | 11.60 USD |
April 2017 | 11.35 USD | 12.00 USD |
March 2017 | 10.63 USD | 11.25 USD |
February 2017 | 10.34 USD | 10.95 USD |
January 2017 | 10.20 USD | 10.80 USD |
December 2016 | 10.43 USD | 11.05 USD |
November 2016 | 8.68 USD | 9.20 USD |
October 2016 | 7.31 USD | 7.75 USD |
September 2016 | 7.83 USD | 8.31 USD |
August 2016 | 7.69 USD | 8.16 USD |
July 2016 | 7.12 USD | 7.55 USD |
June 2016 | 6.43 USD | 6.83 USD |
May 2016 | 6.81 USD | 7.23 USD |
April 2016 | 6.74 USD | 7.16 USD |
March 2016 | 6.74 USD | 7.17 USD |
February 2016 | 6.29 USD | 6.69 USD |
January 2016 | 6.68 USD | 7.11 USD |
December 2015 | 7.37 USD | 7.84 USD |
November 2015 | 7.29 USD | 7.75 USD |
October 2015 | 6.30 USD | 6.70 USD |
September 2015 | 5.86 USD | 6.23 USD |
August 2015 | 5.86 USD | 6.23 USD |
July 2015 | 6.12 USD | 6.51 USD |
June 2015 | 6.20 USD | 6.60 USD |
May 2015 | 5.82 USD | 6.19 USD |
April 2015 | 5.53 USD | 5.89 USD |
March 2015 | 5.38 USD | 5.72 USD |
February 2015 | 5.15 USD | 5.48 USD |
January 2015 | 5.11 USD | 5.44 USD |
December 2014 | 5.05 USD | 5.37 USD |
November 2014 | 4.44 USD | 4.72 USD |
October 2014 | 4.51 USD | 4.80 USD |
September 2014 | 4.52 USD | 4.81 USD |
August 2014 | 4.47 USD | 4.75 USD |
July 2014 | 4.55 USD | 4.84 USD |
June 2014 | 4.67 USD | 4.97 USD |
May 2014 | 4.43 USD | 4.71 USD |
April 2014 | 4.48 USD | 4.76 USD |
March 2014 | 4.32 USD | 4.60 USD |
February 2014 | 4.63 USD | 4.92 USD |
January 2014 | 4.37 USD | 4.65 USD |
December 2013 | 4.34 USD | 4.62 USD |
November 2013 | 4.24 USD | 4.51 USD |
October 2013 | 4.48 USD | 4.77 USD |
September 2013 | 5.35 USD | 5.69 USD |
August 2013 | 5.41 USD | 5.75 USD |
July 2013 | 5.66 USD | 6.02 USD |
June 2013 | 5.19 USD | 5.52 USD |
May 2013 | 5.37 USD | 5.71 USD |
April 2013 | 4.32 USD | 4.60 USD |
March 2013 | 2.99 USD | 3.18 USD |
February 2013 | 3.20 USD | 3.40 USD |
January 2013 | 1.95 USD | 2.07 USD |
December 2012 | 1.15 USD | 1.22 USD |
November 2012 | 1.11 USD | 1.18 USD |
October 2012 | 1.32 USD | 1.40 USD |
September 2012 | 1.35 USD | 1.44 USD |
August 2012 | 1.35 USD | 1.44 USD |
July 2012 | 1.32 USD | 1.40 USD |
June 2012 | 1.22 USD | 1.30 USD |
May 2012 | 1.24 USD | 1.32 USD |
April 2012 | 1.53 USD | 1.63 USD |
March 2012 | 1.73 USD | 1.84 USD |
February 2012 | 1.13 USD | 1.20 USD |
January 2012 | 1.15 USD | 1.22 USD |
December 2011 | 1.22 USD | 1.30 USD |
November 2011 | 1.18 USD | 1.25 USD |
October 2011 | 1.22 USD | 1.30 USD |
September 2011 | 1.19 USD | 1.26 USD |
August 2011 | 1.17 USD | 1.24 USD |
July 2011 | 1.19 USD | 1.27 USD |
June 2011 | 0.85 USD | 0.90 USD |
May 2011 | 1.08 USD | 1.15 USD |
April 2011 | 1.18 USD | 1.25 USD |
March 2011 | 0.94 USD | 1.00 USD |
February 2011 | 0.98 USD | 1.04 USD |
January 2011 | 1.45 USD | 1.54 USD |
December 2010 | 1.60 USD | 1.70 USD |
November 2010 | 1.83 USD | 1.95 USD |
October 2010 | 1.83 USD | 1.95 USD |
September 2010 | 1.31 USD | 1.39 USD |
August 2010 | 0.78 USD | 0.83 USD |
July 2010 | 1.31 USD | 1.39 USD |
June 2010 | 1.88 USD | 2.00 USD |
May 2010 | 3.86 USD | 4.12 USD |
April 2010 | 5.36 USD | 5.72 USD |
March 2010 | 6.18 USD | 6.59 USD |
February 2010 | 6.35 USD | 6.79 USD |
January 2010 | 5.54 USD | 5.92 USD |
December 2009 | 6.45 USD | 6.89 USD |
November 2009 | 5.23 USD | 5.60 USD |
October 2009 | 5.00 USD | 5.35 USD |
September 2009 | 5.35 USD | 5.73 USD |
August 2009 | 5.15 USD | 5.52 USD |
July 2009 | 4.72 USD | 5.06 USD |
June 2009 | 5.50 USD | 5.90 USD |
May 2009 | 5.94 USD | 6.41 USD |
April 2009 | 5.00 USD | 5.40 USD |
March 2009 | 5.88 USD | 6.35 USD |
February 2009 | 5.61 USD | 6.09 USD |
January 2009 | 8.23 USD | 8.94 USD |
December 2008 | 10.68 USD | 11.60 USD |
November 2008 | 13.62 USD | 14.98 USD |
October 2008 | 12.27 USD | 13.50 USD |
September 2008 | 16.84 USD | 18.52 USD |
August 2008 | 15.26 USD | 16.93 USD |
July 2008 | 13.72 USD | 15.22 USD |
June 2008 | 10.48 USD | 11.62 USD |
May 2008 | 16.93 USD | 18.99 USD |
April 2008 | 21.87 USD | 24.53 USD |
March 2008 | 23.68 USD | 26.56 USD |
February 2008 | 22.85 USD | 25.76 USD |
January 2008 | 24.83 USD | 28.00 USD |
December 2007 | 23.76 USD | 26.79 USD |
November 2007 | 23.37 USD | 26.49 USD |
October 2007 | 25.01 USD | 28.35 USD |
September 2007 | 25.14 USD | 28.50 USD |
August 2007 | 26.10 USD | 29.74 USD |
July 2007 | 24.18 USD | 27.55 USD |
June 2007 | 25.59 USD | 29.16 USD |
May 2007 | 25.53 USD | 29.24 USD |
April 2007 | 25.55 USD | 29.26 USD |
March 2007 | 23.92 USD | 27.40 USD |
February 2007 | 24.76 USD | 28.51 USD |
January 2007 | 25.13 USD | 28.93 USD |
December 2006 | 25.45 USD | 29.30 USD |
November 2006 | 26.05 USD | 30.13 USD |
October 2006 | 26.14 USD | 30.24 USD |
September 2006 | 25.90 USD | 29.96 USD |
August 2006 | 26.13 USD | 30.36 USD |
July 2006 | 25.61 USD | 29.76 USD |
June 2006 | 26.68 USD | 31.00 USD |
May 2006 | 25.80 USD | 30.12 USD |
April 2006 | 26.38 USD | 30.80 USD |
March 2006 | 28.12 USD | 32.83 USD |
February 2006 | 27.23 USD | 31.92 USD |
January 2006 | 26.54 USD | 31.11 USD |
December 2005 | 26.08 USD | 30.57 USD |
November 2005 | 28.20 USD | 33.19 USD |
October 2005 | 26.40 USD | 31.07 USD |
September 2005 | 25.35 USD | 29.84 USD |
August 2005 | 25.85 USD | 30.56 USD |
July 2005 | 26.78 USD | 31.66 USD |
June 2005 | 24.61 USD | 29.09 USD |
May 2005 | 23.59 USD | 28.01 USD |
April 2005 | 24.93 USD | 29.61 USD |
March 2005 | 25.41 USD | 30.18 USD |
February 2005 | 27.45 USD | 32.72 USD |
January 2005 | 26.58 USD | 31.69 USD |
December 2004 | 26.74 USD | 31.88 USD |
November 2004 | 27.24 USD | 32.59 USD |
October 2004 | 24.55 USD | 29.37 USD |
September 2004 | 23.38 USD | 27.97 USD |
August 2004 | 22.44 USD | 26.97 USD |
July 2004 | 21.52 USD | 25.86 USD |
June 2004 | 21.94 USD | 52.75 USD |
May 2004 | 19.91 USD | 48.10 USD |
April 2004 | 21.23 USD | 51.29 USD |
March 2004 | 21.29 USD | 51.42 USD |
February 2004 | 21.00 USD | 50.93 USD |
January 2004 | 20.87 USD | 50.60 USD |
December 2003 | 20.41 USD | 49.50 USD |
November 2003 | 20.72 USD | 50.44 USD |
October 2003 | 18.90 USD | 46.01 USD |
September 2003 | 17.66 USD | 43.00 USD |
August 2003 | 17.01 USD | 41.60 USD |
July 2003 | 16.56 USD | 40.51 USD |
June 2003 | 17.38 USD | 42.52 USD |
May 2003 | 17.37 USD | 42.70 USD |
April 2003 | 16.13 USD | 39.65 USD |
March 2003 | 15.39 USD | 37.82 USD |
February 2003 | 15.38 USD | 38.01 USD |
January 2003 | 15.23 USD | 37.64 USD |
December 2002 | 14.98 USD | 37.00 USD |
November 2002 | 15.70 USD | 39.00 USD |
October 2002 | 15.50 USD | 38.50 USD |
September 2002 | 15.37 USD | 38.18 USD |
August 2002 | 16.42 USD | 41.00 USD |
July 2002 | 16.41 USD | 40.98 USD |
June 2002 | 14.71 USD | 36.74 USD |
May 2002 | 13.15 USD | 44.03 USD |
April 2002 | 12.53 USD | 41.97 USD |
March 2002 | 12.00 USD | 40.18 USD |
February 2002 | 11.64 USD | 39.18 USD |
January 2002 | 11.89 USD | 40.00 USD |
December 2001 | 11.71 USD | 39.42 USD |
November 2001 | 10.43 USD | 35.32 USD |
October 2001 | 10.19 USD | 34.50 USD |
September 2001 | 10.03 USD | 33.96 USD |
August 2001 | 10.89 USD | 37.08 USD |
July 2001 | 11.17 USD | 38.04 USD |
June 2001 | 9.71 USD | 33.07 USD |
May 2001 | 9.41 USD | 32.24 USD |
April 2001 | 7.48 USD | 25.65 USD |
March 2001 | 7.64 USD | 26.19 USD |
February 2001 | 7.47 USD | 25.75 USD |
January 2001 | 7.09 USD | 24.44 USD |
December 2000 | 6.89 USD | 23.75 USD |
November 2000 | 6.84 USD | 23.75 USD |
October 2000 | 6.59 USD | 22.88 USD |
September 2000 | 6.92 USD | 24.00 USD |
August 2000 | 6.66 USD | 23.25 USD |
July 2000 | 5.94 USD | 20.75 USD |
June 2000 | 6.07 USD | 21.19 USD |
May 2000 | 6.15 USD | 21.63 USD |
April 2000 | 6.24 USD | 21.94 USD |
March 2000 | 6.13 USD | 21.56 USD |
February 2000 | 6.07 USD | 21.50 USD |
January 2000 | 6.46 USD | 22.88 USD |
December 1999 | 7.20 USD | 25.50 USD |
November 1999 | 7.79 USD | 27.75 USD |
October 1999 | 7.65 USD | 27.25 USD |
September 1999 | 7.41 USD | 26.38 USD |
August 1999 | 8.03 USD | 28.75 USD |
July 1999 | 8.00 USD | 28.63 USD |
June 1999 | 7.54 USD | 27.00 USD |
May 1999 | 7.26 USD | 26.13 USD |
April 1999 | 7.20 USD | 51.81 USD |
March 1999 | 7.19 USD | 51.75 USD |
February 1999 | 7.29 USD | 52.75 USD |
January 1999 | 7.43 USD | 53.75 USD |
December 1998 | 7.33 USD | 53.00 USD |
November 1998 | 6.97 USD | 50.63 USD |
October 1998 | 7.05 USD | 51.25 USD |
September 1998 | 6.67 USD | 48.50 USD |
August 1998 | 6.98 USD | 51.00 USD |
July 1998 | 8.11 USD | 59.25 USD |
June 1998 | 8.37 USD | 61.13 USD |
May 1998 | 8.57 USD | 62.75 USD |
April 1998 | 8.73 USD | 63.88 USD |
March 1998 | 8.71 USD | 63.75 USD |
February 1998 | 8.28 USD | 60.75 USD |
January 1998 | 7.97 USD | 58.50 USD |
December 1997 | 8.45 USD | 62.00 USD |
November 1997 | 7.58 USD | 55.75 USD |
October 1997 | 7.20 USD | 53.00 USD |
September 1997 | 6.93 USD | 51.00 USD |
August 1997 | 6.47 USD | 47.75 USD |
July 1997 | 6.40 USD | 47.25 USD |
June 1997 | 6.57 USD | 48.50 USD |
May 1997 | 6.31 USD | 46.75 USD |
April 1997 | 6.38 USD | 47.25 USD |
March 1997 | 6.48 USD | 48.00 USD |
February 1997 | 5.82 USD | 43.25 USD |
January 1997 | 5.79 USD | 43.00 USD |
December 1996 | 5.48 USD | 40.75 USD |
November 1996 | 5.43 USD | 40.50 USD |
October 1996 | 5.39 USD | 40.25 USD |
September 1996 | 5.26 USD | 39.25 USD |
August 1996 | 5.21 USD | 39.00 USD |
July 1996 | 5.27 USD | 39.50 USD |
June 1996 | 5.24 USD | 39.25 USD |
May 1996 | 5.10 USD | 48.00 USD |
April 1996 | 4.84 USD | 45.50 USD |
March 1996 | 5.00 USD | 47.00 USD |
February 1996 | 4.98 USD | 47.00 USD |
January 1996 | 4.76 USD | 45.00 USD |
December 1995 | 4.76 USD | 45.00 USD |
November 1995 | 4.82 USD | 45.75 USD |
October 1995 | 4.82 USD | 45.75 USD |
September 1995 | 4.32 USD | 41.00 USD |
August 1995 | 4.20 USD | 40.00 USD |
July 1995 | 4.05 USD | 38.63 USD |
June 1995 | 3.91 USD | 37.25 USD |
May 1995 | 3.97 USD | 38.00 USD |
April 1995 | 4.07 USD | 39.00 USD |
March 1995 | 4.02 USD | 38.50 USD |
February 1995 | 4.15 USD | 40.00 USD |
January 1995 | 4.15 USD | 40.00 USD |
December 1994 | 4.15 USD | 40.00 USD |
November 1994 | 3.61 USD | 35.00 USD |
October 1994 | 4.23 USD | 41.00 USD |
September 1994 | 4.17 USD | 40.50 USD |
August 1994 | 4.10 USD | 40.00 USD |
July 1994 | 4.26 USD | 41.50 USD |
June 1994 | 4.31 USD | 42.00 USD |
May 1994 | 4.39 USD | 43.00 USD |
April 1994 | 4.13 USD | 40.50 USD |
March 1994 | 4.08 USD | 40.00 USD |
February 1994 | 4.37 USD | 43.00 USD |
January 1994 | 4.16 USD | 41.00 USD |
December 1993 | 3.96 USD | 39.00 USD |
November 1993 | 3.89 USD | 38.50 USD |
OSBC
Price: 13.85USD
Dividend Yield: 1.50%
Forward Dividend Yield: 1.45%
Payout Ratio: 9.90%
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.02 USD
P/E Ratio: 6.58
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 137900
Market Capitalization: 597.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%