NasdaqGS - Delayed Quote • USD
Old Second Bancorp, Inc. (OSBC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.75 | 14.43 | 13.75 | 14.43 | 14.43 | 232,000 |
Apr 18, 2024 | 13.48 | 14.07 | 13.40 | 13.74 | 13.74 | 509,400 |
Apr 17, 2024 | 13.34 | 13.55 | 13.34 | 13.44 | 13.44 | 147,200 |
Apr 16, 2024 | 13.28 | 13.39 | 13.20 | 13.31 | 13.31 | 109,700 |
Apr 15, 2024 | 13.46 | 13.59 | 13.20 | 13.35 | 13.35 | 137,700 |
Apr 12, 2024 | 13.31 | 13.53 | 13.31 | 13.42 | 13.42 | 100,900 |
Apr 11, 2024 | 13.41 | 13.50 | 13.24 | 13.44 | 13.44 | 161,500 |
Apr 10, 2024 | 13.43 | 13.46 | 13.21 | 13.39 | 13.39 | 247,500 |
Apr 9, 2024 | 13.75 | 13.82 | 13.54 | 13.70 | 13.70 | 166,900 |
Apr 8, 2024 | 13.54 | 13.83 | 13.54 | 13.70 | 13.70 | 193,100 |
Apr 5, 2024 | 13.51 | 13.74 | 13.46 | 13.49 | 13.49 | 111,200 |
Apr 4, 2024 | 13.60 | 13.81 | 13.55 | 13.55 | 13.55 | 235,500 |
Apr 3, 2024 | 13.35 | 13.42 | 13.27 | 13.30 | 13.30 | 104,000 |
Apr 2, 2024 | 13.40 | 13.48 | 13.27 | 13.45 | 13.45 | 222,400 |
Apr 1, 2024 | 13.91 | 13.91 | 13.54 | 13.55 | 13.55 | 227,500 |
Mar 28, 2024 | 13.75 | 13.93 | 13.72 | 13.84 | 13.84 | 151,100 |
Mar 27, 2024 | 13.35 | 13.79 | 13.35 | 13.78 | 13.78 | 143,700 |
Mar 26, 2024 | 13.64 | 13.64 | 13.31 | 13.35 | 13.35 | 124,600 |
Mar 25, 2024 | 13.60 | 13.70 | 13.49 | 13.52 | 13.52 | 56,200 |
Mar 22, 2024 | 13.83 | 13.83 | 13.56 | 13.57 | 13.57 | 87,100 |
Mar 21, 2024 | 13.84 | 14.00 | 13.73 | 13.79 | 13.79 | 217,300 |
Mar 20, 2024 | 13.28 | 13.95 | 13.26 | 13.83 | 13.83 | 217,100 |
Mar 19, 2024 | 13.09 | 13.43 | 13.09 | 13.34 | 13.34 | 134,000 |
Mar 18, 2024 | 13.13 | 13.28 | 13.02 | 13.12 | 13.12 | 111,400 |
Mar 15, 2024 | 13.04 | 13.35 | 13.04 | 13.19 | 13.19 | 391,200 |
Mar 14, 2024 | 13.30 | 13.33 | 13.00 | 13.04 | 13.04 | 166,700 |
Mar 13, 2024 | 13.40 | 13.62 | 13.27 | 13.36 | 13.36 | 128,300 |
Mar 12, 2024 | 13.65 | 13.69 | 13.42 | 13.44 | 13.44 | 92,600 |
Mar 11, 2024 | 13.66 | 13.83 | 13.64 | 13.69 | 13.69 | 98,400 |
Mar 8, 2024 | 13.73 | 13.78 | 13.62 | 13.73 | 13.73 | 122,500 |
Mar 7, 2024 | 13.71 | 13.73 | 13.48 | 13.55 | 13.55 | 88,100 |
Mar 6, 2024 | 13.51 | 13.77 | 13.33 | 13.56 | 13.56 | 163,700 |
Mar 5, 2024 | 13.33 | 13.68 | 13.33 | 13.50 | 13.50 | 114,400 |
Mar 4, 2024 | 13.38 | 13.59 | 13.31 | 13.40 | 13.40 | 124,800 |
Mar 1, 2024 | 13.35 | 13.43 | 13.10 | 13.37 | 13.37 | 154,700 |
Feb 29, 2024 | 13.51 | 13.63 | 13.25 | 13.43 | 13.43 | 139,000 |
Feb 28, 2024 | 13.26 | 13.37 | 13.25 | 13.28 | 13.28 | 112,400 |
Feb 27, 2024 | 13.46 | 13.58 | 13.28 | 13.36 | 13.36 | 116,100 |
Feb 26, 2024 | 13.40 | 13.52 | 13.37 | 13.43 | 13.43 | 94,200 |
Feb 23, 2024 | 13.39 | 13.56 | 13.31 | 13.47 | 13.47 | 100,900 |
Feb 22, 2024 | 13.36 | 13.47 | 13.27 | 13.41 | 13.41 | 126,400 |
Feb 21, 2024 | 13.51 | 13.51 | 13.26 | 13.36 | 13.36 | 76,400 |
Feb 20, 2024 | 13.48 | 13.70 | 13.46 | 13.54 | 13.54 | 116,700 |
Feb 16, 2024 | 13.64 | 13.78 | 13.44 | 13.65 | 13.65 | 167,300 |
Feb 15, 2024 | 13.50 | 13.90 | 13.49 | 13.70 | 13.70 | 424,600 |
Feb 14, 2024 | 13.30 | 13.47 | 13.25 | 13.43 | 13.43 | 167,000 |
Feb 13, 2024 | 13.30 | 13.71 | 13.11 | 13.20 | 13.20 | 335,100 |
Feb 12, 2024 | 13.48 | 13.97 | 13.45 | 13.70 | 13.70 | 256,800 |
Feb 9, 2024 | 13.32 | 13.45 | 13.09 | 13.42 | 13.42 | 160,900 |
Feb 8, 2024 | 13.31 | 13.36 | 13.15 | 13.30 | 13.30 | 158,900 |
Feb 7, 2024 | 13.47 | 13.47 | 13.04 | 13.29 | 13.29 | 174,700 |
Feb 6, 2024 | 13.33 | 13.51 | 13.23 | 13.45 | 13.45 | 203,100 |
Feb 5, 2024 | 13.33 | 13.45 | 13.13 | 13.36 | 13.36 | 172,900 |
Feb 2, 2024 | 13.32 | 13.58 | 13.25 | 13.35 | 13.35 | 332,500 |
Feb 1, 2024 | 13.76 | 13.95 | 13.12 | 13.59 | 13.59 | 309,800 |
Jan 31, 2024 | 13.99 | 14.11 | 13.61 | 13.62 | 13.62 | 432,200 |
Jan 30, 2024 | 14.16 | 14.25 | 13.98 | 14.12 | 14.12 | 169,500 |
Jan 29, 2024 | 14.05 | 14.34 | 13.95 | 14.25 | 14.25 | 241,400 |
Jan 26, 2024 | 14.25 | 14.37 | 14.05 | 14.12 | 14.12 | 245,200 |
Jan 25, 2024 | 0.05 Dividend | |||||
Jan 25, 2024 | 14.62 | 14.81 | 13.94 | 14.25 | 14.25 | 442,500 |
Jan 24, 2024 | 15.47 | 15.62 | 15.36 | 15.42 | 15.37 | 90,100 |
Jan 23, 2024 | 15.71 | 15.71 | 15.40 | 15.41 | 15.36 | 104,300 |
Jan 22, 2024 | 15.30 | 15.61 | 15.30 | 15.61 | 15.56 | 185,100 |
Jan 19, 2024 | 15.00 | 15.18 | 14.84 | 15.18 | 15.13 | 103,000 |
Jan 18, 2024 | 14.90 | 14.95 | 14.77 | 14.89 | 14.84 | 251,300 |
Jan 17, 2024 | 14.64 | 14.94 | 14.50 | 14.90 | 14.85 | 91,000 |
Jan 16, 2024 | 14.80 | 15.66 | 14.72 | 14.86 | 14.81 | 140,100 |
Jan 12, 2024 | 15.10 | 15.20 | 14.79 | 15.01 | 14.96 | 157,700 |
Jan 11, 2024 | 15.08 | 15.41 | 14.83 | 14.99 | 14.94 | 109,800 |
Jan 10, 2024 | 15.07 | 15.24 | 15.03 | 15.22 | 15.17 | 108,700 |
Jan 9, 2024 | 15.42 | 15.42 | 15.12 | 15.13 | 15.08 | 112,500 |
Jan 8, 2024 | 15.41 | 15.49 | 14.75 | 15.49 | 15.44 | 108,900 |
Jan 5, 2024 | 15.16 | 15.85 | 15.07 | 15.50 | 15.45 | 261,000 |
Jan 4, 2024 | 15.16 | 15.57 | 15.16 | 15.47 | 15.42 | 159,500 |
Jan 3, 2024 | 15.30 | 15.30 | 15.00 | 15.07 | 15.02 | 175,900 |
Jan 2, 2024 | 15.21 | 15.52 | 15.20 | 15.33 | 15.28 | 223,300 |
Dec 29, 2023 | 15.75 | 15.80 | 15.44 | 15.44 | 15.39 | 136,400 |
Dec 28, 2023 | 15.81 | 15.94 | 15.68 | 15.73 | 15.68 | 120,800 |
Dec 27, 2023 | 16.14 | 16.14 | 15.79 | 15.85 | 15.80 | 135,000 |
Dec 26, 2023 | 15.89 | 16.19 | 15.83 | 16.13 | 16.08 | 186,800 |
Dec 22, 2023 | 15.96 | 16.17 | 15.76 | 15.88 | 15.83 | 174,600 |
Dec 21, 2023 | 15.99 | 16.01 | 15.68 | 15.80 | 15.75 | 272,300 |
Dec 20, 2023 | 16.14 | 16.47 | 15.88 | 15.90 | 15.85 | 295,100 |
Dec 19, 2023 | 15.90 | 16.15 | 15.67 | 16.13 | 16.08 | 165,800 |
Dec 18, 2023 | 15.83 | 16.03 | 15.56 | 15.85 | 15.80 | 206,500 |
Dec 15, 2023 | 15.97 | 16.18 | 15.69 | 15.87 | 15.82 | 403,600 |
Dec 14, 2023 | 16.45 | 16.76 | 15.63 | 15.82 | 15.77 | 482,500 |
Dec 13, 2023 | 15.46 | 16.08 | 15.37 | 16.02 | 15.97 | 442,900 |
Dec 12, 2023 | 15.46 | 15.47 | 15.32 | 15.35 | 15.30 | 106,300 |
Dec 11, 2023 | 15.44 | 15.47 | 15.36 | 15.37 | 15.32 | 117,100 |
Dec 8, 2023 | 15.27 | 15.43 | 15.16 | 15.36 | 15.31 | 127,300 |
Dec 7, 2023 | 15.10 | 15.27 | 14.94 | 15.21 | 15.16 | 105,200 |
Dec 6, 2023 | 15.29 | 15.50 | 15.00 | 15.03 | 14.98 | 234,800 |
Dec 5, 2023 | 15.21 | 15.21 | 14.98 | 15.12 | 15.07 | 164,200 |
Dec 4, 2023 | 14.88 | 15.27 | 14.88 | 15.20 | 15.15 | 287,700 |
Dec 1, 2023 | 14.08 | 14.95 | 13.98 | 14.92 | 14.87 | 379,500 |
Nov 30, 2023 | 14.42 | 14.58 | 14.00 | 14.09 | 14.04 | 452,500 |
Nov 29, 2023 | 14.50 | 14.65 | 14.19 | 14.29 | 14.24 | 603,900 |
Nov 28, 2023 | 14.45 | 14.55 | 14.27 | 14.39 | 14.34 | 118,700 |
Nov 27, 2023 | 14.44 | 14.49 | 14.35 | 14.42 | 14.37 | 124,400 |
Nov 24, 2023 | 14.48 | 14.61 | 14.48 | 14.52 | 14.47 | 83,200 |
Nov 22, 2023 | 14.61 | 14.64 | 14.46 | 14.50 | 14.45 | 116,000 |
Nov 21, 2023 | 14.75 | 14.79 | 14.53 | 14.53 | 14.48 | 128,500 |
Nov 20, 2023 | 14.86 | 14.86 | 14.62 | 14.81 | 14.76 | 113,500 |
Nov 17, 2023 | 14.74 | 14.86 | 14.46 | 14.76 | 14.71 | 133,200 |
Nov 16, 2023 | 14.72 | 14.73 | 14.41 | 14.55 | 14.50 | 110,900 |
Nov 15, 2023 | 14.65 | 14.97 | 14.65 | 14.74 | 14.69 | 194,000 |
Nov 14, 2023 | 14.15 | 14.75 | 14.15 | 14.72 | 14.67 | 315,900 |
Nov 13, 2023 | 13.65 | 13.79 | 13.54 | 13.72 | 13.68 | 61,000 |
Nov 10, 2023 | 13.70 | 13.80 | 13.56 | 13.71 | 13.67 | 91,500 |
Nov 9, 2023 | 13.89 | 13.97 | 13.63 | 13.66 | 13.62 | 90,000 |
Nov 8, 2023 | 14.05 | 14.05 | 13.75 | 13.83 | 13.79 | 96,100 |
Nov 7, 2023 | 14.30 | 14.30 | 14.03 | 14.10 | 14.05 | 119,200 |
Nov 6, 2023 | 14.54 | 14.54 | 14.17 | 14.30 | 14.25 | 95,100 |
Nov 3, 2023 | 14.34 | 14.72 | 14.31 | 14.49 | 14.44 | 131,800 |
Nov 2, 2023 | 13.73 | 14.09 | 13.73 | 14.09 | 14.04 | 107,900 |
Nov 1, 2023 | 13.60 | 13.63 | 13.39 | 13.60 | 13.56 | 77,900 |
Oct 31, 2023 | 13.52 | 13.78 | 13.45 | 13.56 | 13.52 | 128,200 |
Oct 30, 2023 | 13.62 | 13.84 | 13.47 | 13.52 | 13.48 | 91,500 |
Oct 27, 2023 | 13.61 | 13.70 | 13.43 | 13.50 | 13.46 | 141,600 |
Oct 26, 2023 | 0.05 Dividend | |||||
Oct 26, 2023 | 13.29 | 13.63 | 13.29 | 13.61 | 13.57 | 112,800 |
Oct 25, 2023 | 13.26 | 13.40 | 13.08 | 13.34 | 13.25 | 136,100 |
Oct 24, 2023 | 13.66 | 13.68 | 13.25 | 13.33 | 13.24 | 91,700 |
Oct 23, 2023 | 13.58 | 13.90 | 13.45 | 13.63 | 13.53 | 120,600 |
Oct 20, 2023 | 13.89 | 13.89 | 13.53 | 13.58 | 13.49 | 220,400 |
Oct 19, 2023 | 13.61 | 13.95 | 13.30 | 13.84 | 13.74 | 221,500 |
Oct 18, 2023 | 13.67 | 13.72 | 13.51 | 13.54 | 13.45 | 95,100 |
Oct 17, 2023 | 13.51 | 13.90 | 13.24 | 13.78 | 13.68 | 151,900 |
Oct 16, 2023 | 13.50 | 13.61 | 13.47 | 13.58 | 13.49 | 90,400 |
Oct 13, 2023 | 13.78 | 13.80 | 13.35 | 13.37 | 13.28 | 94,900 |
Oct 12, 2023 | 13.78 | 13.78 | 13.53 | 13.67 | 13.57 | 105,100 |
Oct 11, 2023 | 13.80 | 13.99 | 13.60 | 13.79 | 13.69 | 92,800 |
Oct 10, 2023 | 13.81 | 13.90 | 13.70 | 13.78 | 13.68 | 103,200 |
Oct 9, 2023 | 13.71 | 13.80 | 13.49 | 13.72 | 13.62 | 104,800 |
Oct 6, 2023 | 13.59 | 13.87 | 13.32 | 13.79 | 13.69 | 117,600 |
Oct 5, 2023 | 13.31 | 13.65 | 13.31 | 13.62 | 13.52 | 157,900 |
Oct 4, 2023 | 13.30 | 13.56 | 13.13 | 13.39 | 13.30 | 128,600 |
Oct 3, 2023 | 13.49 | 13.50 | 13.25 | 13.29 | 13.20 | 193,200 |
Oct 2, 2023 | 13.54 | 13.67 | 13.50 | 13.54 | 13.45 | 142,400 |
Sep 29, 2023 | 13.63 | 13.71 | 13.54 | 13.61 | 13.52 | 131,900 |
Sep 28, 2023 | 13.47 | 13.70 | 13.47 | 13.51 | 13.42 | 94,200 |
Sep 27, 2023 | 13.61 | 13.78 | 13.38 | 13.49 | 13.40 | 85,800 |
Sep 26, 2023 | 13.51 | 13.65 | 13.45 | 13.55 | 13.46 | 113,100 |
Sep 25, 2023 | 13.42 | 13.67 | 13.40 | 13.67 | 13.57 | 93,900 |
Sep 22, 2023 | 13.62 | 13.69 | 13.41 | 13.50 | 13.41 | 123,800 |
Sep 21, 2023 | 13.41 | 13.62 | 13.16 | 13.61 | 13.52 | 262,800 |
Sep 20, 2023 | 13.46 | 13.68 | 13.38 | 13.55 | 13.46 | 131,200 |
Sep 19, 2023 | 13.43 | 13.79 | 13.24 | 13.39 | 13.30 | 87,400 |
Sep 18, 2023 | 14.06 | 14.06 | 13.36 | 13.39 | 13.30 | 126,600 |
Sep 15, 2023 | 14.32 | 14.48 | 13.90 | 14.08 | 13.98 | 794,100 |
Sep 14, 2023 | 14.25 | 14.35 | 14.19 | 14.32 | 14.22 | 141,100 |
Sep 13, 2023 | 14.24 | 14.25 | 14.03 | 14.13 | 14.03 | 132,900 |
Sep 12, 2023 | 14.27 | 14.45 | 14.16 | 14.26 | 14.16 | 98,900 |
Sep 11, 2023 | 14.46 | 14.58 | 14.22 | 14.24 | 14.14 | 94,800 |
Sep 8, 2023 | 14.52 | 14.52 | 14.21 | 14.42 | 14.32 | 82,100 |
Sep 7, 2023 | 14.43 | 14.62 | 14.30 | 14.48 | 14.38 | 201,000 |
Sep 6, 2023 | 14.83 | 14.98 | 14.45 | 14.46 | 14.36 | 104,100 |
Sep 5, 2023 | 14.97 | 14.97 | 14.68 | 14.81 | 14.71 | 171,800 |
Sep 1, 2023 | 14.54 | 15.11 | 14.54 | 15.04 | 14.94 | 91,200 |
Aug 31, 2023 | 14.35 | 14.52 | 14.35 | 14.47 | 14.37 | 153,200 |
Aug 30, 2023 | 14.57 | 14.57 | 14.30 | 14.31 | 14.21 | 125,500 |
Aug 29, 2023 | 14.57 | 14.73 | 14.46 | 14.57 | 14.47 | 70,700 |
Aug 28, 2023 | 14.40 | 14.68 | 14.40 | 14.60 | 14.50 | 111,000 |
Aug 25, 2023 | 14.50 | 14.51 | 13.96 | 14.35 | 14.25 | 98,400 |
Aug 24, 2023 | 14.32 | 14.60 | 14.32 | 14.44 | 14.34 | 118,100 |
Aug 23, 2023 | 14.34 | 14.49 | 14.27 | 14.40 | 14.30 | 93,800 |
Aug 22, 2023 | 14.72 | 14.84 | 14.29 | 14.30 | 14.20 | 184,500 |
Aug 21, 2023 | 14.90 | 14.96 | 14.62 | 14.72 | 14.62 | 87,800 |
Aug 18, 2023 | 14.87 | 15.02 | 14.79 | 14.83 | 14.73 | 118,600 |
Aug 17, 2023 | 15.15 | 15.25 | 14.94 | 14.99 | 14.89 | 112,600 |
Aug 16, 2023 | 14.91 | 15.16 | 14.76 | 15.04 | 14.94 | 195,800 |
Aug 15, 2023 | 15.33 | 15.33 | 14.96 | 14.97 | 14.87 | 229,800 |
Aug 14, 2023 | 15.67 | 15.67 | 15.44 | 15.57 | 15.46 | 81,000 |
Aug 11, 2023 | 15.76 | 15.88 | 15.55 | 15.69 | 15.58 | 154,400 |
Aug 10, 2023 | 16.13 | 16.20 | 15.72 | 15.83 | 15.72 | 124,900 |
Aug 9, 2023 | 16.30 | 16.34 | 16.09 | 16.10 | 15.99 | 81,400 |
Aug 8, 2023 | 16.15 | 16.35 | 15.86 | 16.30 | 16.19 | 98,900 |
Aug 7, 2023 | 16.30 | 16.42 | 16.14 | 16.39 | 16.28 | 156,100 |
Aug 4, 2023 | 16.21 | 16.47 | 16.17 | 16.19 | 16.08 | 102,900 |
Aug 3, 2023 | 16.02 | 16.45 | 15.94 | 16.28 | 16.17 | 118,200 |
Aug 2, 2023 | 16.05 | 16.20 | 15.91 | 16.06 | 15.95 | 146,300 |
Aug 1, 2023 | 15.94 | 16.33 | 15.86 | 16.29 | 16.18 | 218,900 |
Jul 31, 2023 | 15.99 | 16.14 | 15.89 | 15.99 | 15.88 | 206,200 |
Jul 28, 2023 | 15.94 | 16.22 | 15.94 | 16.02 | 15.91 | 124,300 |
Jul 27, 2023 | 0.05 Dividend | |||||
Jul 27, 2023 | 16.28 | 16.38 | 15.79 | 15.90 | 15.79 | 206,800 |
Jul 26, 2023 | 15.83 | 16.26 | 15.83 | 16.15 | 15.99 | 316,700 |
Jul 25, 2023 | 15.68 | 15.95 | 15.50 | 15.62 | 15.46 | 243,500 |
Jul 24, 2023 | 15.59 | 15.92 | 15.59 | 15.70 | 15.54 | 245,800 |
Jul 21, 2023 | 15.48 | 15.63 | 15.24 | 15.56 | 15.40 | 206,100 |
Jul 20, 2023 | 14.75 | 15.34 | 14.75 | 15.26 | 15.11 | 238,700 |
Jul 19, 2023 | 14.50 | 14.82 | 14.03 | 14.76 | 14.61 | 175,400 |
Jul 18, 2023 | 13.99 | 14.52 | 13.99 | 14.45 | 14.30 | 187,000 |
Jul 17, 2023 | 13.57 | 14.09 | 13.54 | 13.98 | 13.84 | 85,400 |
Jul 14, 2023 | 13.87 | 13.87 | 13.46 | 13.64 | 13.50 | 98,700 |
Jul 13, 2023 | 13.77 | 13.80 | 13.61 | 13.76 | 13.62 | 126,700 |
Jul 12, 2023 | 13.78 | 13.84 | 13.60 | 13.65 | 13.51 | 128,100 |
Jul 11, 2023 | 13.42 | 13.54 | 13.33 | 13.51 | 13.37 | 103,500 |
Jul 10, 2023 | 13.15 | 13.50 | 13.15 | 13.35 | 13.22 | 84,200 |
Jul 7, 2023 | 12.97 | 13.30 | 12.97 | 13.22 | 13.09 | 172,000 |
Jul 6, 2023 | 13.07 | 13.07 | 12.69 | 12.94 | 12.81 | 204,000 |
Jul 5, 2023 | 13.15 | 13.34 | 12.89 | 13.23 | 13.10 | 239,100 |
Jul 3, 2023 | 13.06 | 13.32 | 13.06 | 13.15 | 13.02 | 80,400 |
Jun 30, 2023 | 13.32 | 13.41 | 13.00 | 13.06 | 12.93 | 160,100 |
Jun 29, 2023 | 13.15 | 13.43 | 13.09 | 13.21 | 13.08 | 97,400 |
Jun 28, 2023 | 13.19 | 13.19 | 12.93 | 13.05 | 12.92 | 85,100 |
Jun 27, 2023 | 13.12 | 13.28 | 13.00 | 13.18 | 13.05 | 143,500 |
Jun 26, 2023 | 13.12 | 13.44 | 12.96 | 13.11 | 12.98 | 100,400 |
Jun 23, 2023 | 13.00 | 13.18 | 12.95 | 13.12 | 12.99 | 339,700 |
Jun 22, 2023 | 13.47 | 13.48 | 13.15 | 13.23 | 13.10 | 109,200 |
Jun 21, 2023 | 13.48 | 13.73 | 13.39 | 13.53 | 13.39 | 142,200 |
Jun 20, 2023 | 13.88 | 13.88 | 13.49 | 13.54 | 13.40 | 204,000 |
Jun 16, 2023 | 14.29 | 14.29 | 13.84 | 13.95 | 13.81 | 203,600 |
Jun 15, 2023 | 13.69 | 14.17 | 13.59 | 14.17 | 14.03 | 170,400 |
Jun 14, 2023 | 14.03 | 14.07 | 13.60 | 13.78 | 13.64 | 181,500 |
Jun 13, 2023 | 13.49 | 14.07 | 13.49 | 14.03 | 13.89 | 174,900 |
Jun 12, 2023 | 13.47 | 13.76 | 13.39 | 13.48 | 13.34 | 123,300 |
Jun 9, 2023 | 13.69 | 13.75 | 13.34 | 13.46 | 13.32 | 103,300 |
Jun 8, 2023 | 13.72 | 13.74 | 13.45 | 13.67 | 13.53 | 186,300 |
Jun 7, 2023 | 13.30 | 13.80 | 12.90 | 13.71 | 13.57 | 225,100 |
Jun 6, 2023 | 12.60 | 13.44 | 12.39 | 13.20 | 13.07 | 171,800 |
Jun 5, 2023 | 12.91 | 12.91 | 12.52 | 12.67 | 12.54 | 113,400 |
Jun 2, 2023 | 12.25 | 12.99 | 12.11 | 12.95 | 12.82 | 205,800 |
Jun 1, 2023 | 12.06 | 12.16 | 11.73 | 12.07 | 11.95 | 184,800 |
May 31, 2023 | 12.15 | 12.31 | 11.71 | 11.84 | 11.72 | 283,400 |
May 30, 2023 | 12.31 | 12.31 | 12.06 | 12.17 | 12.05 | 83,400 |
May 26, 2023 | 12.02 | 12.37 | 12.02 | 12.24 | 12.12 | 107,500 |
May 25, 2023 | 12.36 | 12.50 | 11.96 | 12.08 | 11.96 | 158,600 |
May 24, 2023 | 12.40 | 12.49 | 12.28 | 12.45 | 12.32 | 155,200 |
May 23, 2023 | 12.29 | 12.86 | 12.27 | 12.53 | 12.40 | 239,000 |
May 22, 2023 | 12.06 | 12.37 | 11.92 | 12.31 | 12.19 | 124,200 |
May 19, 2023 | 12.34 | 12.35 | 11.85 | 11.94 | 11.82 | 179,700 |
May 18, 2023 | 12.09 | 12.23 | 11.93 | 12.15 | 12.03 | 129,600 |
May 17, 2023 | 11.33 | 12.10 | 11.33 | 12.08 | 11.96 | 191,600 |
May 16, 2023 | 11.40 | 11.57 | 11.18 | 11.19 | 11.08 | 122,500 |
May 15, 2023 | 11.27 | 11.55 | 11.27 | 11.36 | 11.25 | 123,600 |
May 12, 2023 | 11.17 | 11.33 | 11.11 | 11.25 | 11.14 | 216,300 |
May 11, 2023 | 11.18 | 11.31 | 11.12 | 11.21 | 11.10 | 306,800 |
May 10, 2023 | 11.50 | 11.50 | 11.18 | 11.37 | 11.26 | 179,500 |
May 9, 2023 | 11.32 | 11.44 | 11.11 | 11.28 | 11.17 | 121,300 |
May 8, 2023 | 12.01 | 12.01 | 11.36 | 11.38 | 11.27 | 118,900 |
May 5, 2023 | 11.61 | 11.91 | 11.57 | 11.83 | 11.71 | 186,600 |
May 4, 2023 | 11.31 | 11.53 | 10.79 | 11.21 | 11.10 | 418,100 |
May 3, 2023 | 11.58 | 12.00 | 11.52 | 11.55 | 11.43 | 386,300 |
May 2, 2023 | 12.15 | 12.15 | 11.52 | 11.56 | 11.44 | 235,000 |
May 1, 2023 | 12.35 | 12.57 | 12.06 | 12.22 | 12.10 | 166,900 |
Apr 28, 2023 | 12.38 | 12.62 | 12.24 | 12.29 | 12.17 | 173,600 |
Apr 27, 2023 | 0.05 Dividend | |||||
Apr 27, 2023 | 12.29 | 12.56 | 12.29 | 12.46 | 12.33 | 206,500 |
Apr 26, 2023 | 12.37 | 12.50 | 12.18 | 12.27 | 12.10 | 210,500 |
Apr 25, 2023 | 12.70 | 12.77 | 12.30 | 12.36 | 12.19 | 198,000 |
Apr 24, 2023 | 12.80 | 13.04 | 12.77 | 12.84 | 12.66 | 112,900 |
Apr 21, 2023 | 13.21 | 13.21 | 12.77 | 12.91 | 12.73 | 245,800 |
Apr 20, 2023 | 13.53 | 13.62 | 12.88 | 13.30 | 13.11 | 386,000 |
Related Tickers
HBCP Home Bancorp, Inc.
36.09
+7.41%
CALB California BanCorp
21.42
-0.14%
BFC Bank First Corporation
78.50
+3.55%
FCBC First Community Bankshares, Inc.
33.10
+3.70%
GSBC Great Southern Bancorp, Inc.
52.45
+3.02%
PFBC Preferred Bank
74.30
+2.85%
TFIN Triumph Financial, Inc.
68.85
+1.10%
HTBI HomeTrust Bancshares, Inc.
24.30
+1.46%
AFBI Affinity Bancshares, Inc.
16.60
-0.90%
FSBW FS Bancorp, Inc.
31.50
+1.91%