OSBCP stock overview

Old Second Bancorp Inc. 7.80% Cumulative Trust Preferred Securities

OSBCP IPO: 2003-06-30
10.12 (+1.00%)
4,201 trading days in total
OSBCP Latest trading day: 2020-03-06

NasdaqGS
Financial Services
Banks

OSBCP stock Buy and Hold Potential More info

INVESTMENT at 2003-06-30 open

OSBCP open price was $10.80

1,000.00

Click to edit

HOLDING TIME

4200 trading days

16 years 254 days

TODAY'S WORTH — including dividends (46)

As of 2020-03-06 close price ($10.12)

2,104.17

Click to edit

ROI: +110.42% (2.10x) – ANNU: +4.56% (1.05x)

OSBCP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2020-03-06	46	7.42%	quaterly	2019-12-26

OSBCP Stock Splits

We don't have any infomation about OSBCP stock splits.
It seems that OSBCP has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OSBCP Latest trading days

This table contains the list of 500 latest trading days of OSBCP.
Trading dates ranges from 2018-03-13 to 2020-03-06.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		10.58	0.00	0.00	3,801	10.58	10.60	10.56	0.40	0.01	-0.02
4201	2020-03-06	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
4200	2020-03-05	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
4199	2020-03-04	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
4198	2020-03-03	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
4197	2020-03-02	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
4196	2020-02-28	10.12	0.01	-0.10	10,515	10.12	10.12	10.11	0.10	0.00	0.00
4195	2020-02-27	10.13	0.01	0.10	13,320	10.12	10.13	10.12	0.10	0.10	-0.10
4194	2020-02-26	10.12	0.01	-0.10	3,566	10.13	10.13	10.12	0.10	-0.10	0.00
4193	2020-02-25	10.13	0.01	0.10	13,133	10.13	10.13	10.12	0.10	0.00	0.00
4192	2020-02-24	10.12	0.01	-0.10	6,177	10.11	10.13	10.11	0.20	0.10	0.10
4191	2020-02-21	10.13	0.00	0.00	500	10.13	10.13	10.13	0.00	0.00	-0.20
4190	2020-02-20	10.13	0.01	-0.10	1,218	10.14	10.14	10.13	0.10	-0.10	0.00
4189	2020-02-19	10.14	0.02	0.20	13,000	10.11	10.14	10.11	0.30	0.30	0.00
4188	2020-02-18	10.12	0.01	0.10	8,823	10.14	10.14	10.11	0.30	-0.20	-0.10
4187	2020-02-14	10.11	0.01	-0.10	12,708	10.12	10.14	10.11	0.30	-0.10	0.30
4186	2020-02-13	10.12	0.01	0.10	6,485	10.12	10.12	10.11	0.10	0.00	0.00
4185	2020-02-12	10.11	0.00	0.00	8,312	10.10	10.12	10.10	0.20	0.10	0.10
4184	2020-02-11	10.11	0.03	0.30	5,000	10.09	10.12	10.09	0.30	0.20	-0.10
4183	2020-02-10	10.08	0.04	-0.40	91,532	10.12	10.14	10.07	0.69	-0.40	0.10
4182	2020-02-07	10.12	0.01	-0.10	8,601	10.12	10.12	10.11	0.10	0.00	0.00
4181	2020-02-06	10.13	0.01	-0.10	4,527	10.13	10.13	10.13	0.00	0.00	-0.10
4180	2020-02-05	10.14	0.02	0.20	4,214	10.13	10.14	10.13	0.10	0.10	-0.10
4179	2020-02-04	10.12	0.02	-0.20	18,100	10.14	10.14	10.12	0.20	-0.20	0.10
4178	2020-02-03	10.14	0.03	0.30	37,339	10.11	10.15	10.11	0.40	0.30	0.00
4177	2020-01-31	10.11	0.02	-0.20	51,468	10.10	10.14	10.07	0.69	0.10	0.00
4176	2020-01-30	10.13	0.01	-0.10	55,178	10.14	10.14	10.09	0.49	-0.10	-0.30
4175	2020-01-29	10.14	0.28	-2.69	127,028	10.42	10.42	10.06	3.45	-2.69	0.00
4174	2020-01-28	10.42	0.14	-1.33	5,010	10.51	10.56	10.42	1.33	-0.86	0.00
4173	2020-01-27	10.56	0.04	-0.38	1,791	10.51	10.56	10.51	0.48	0.48	-0.47
4172	2020-01-24	10.60	0.00	0.00	14,879	10.60	10.64	10.52	1.13	0.00	-0.85
4171	2020-01-23	10.60	0.00	0.00	1,800	10.60	10.61	10.60	0.09	0.00	0.00
4170	2020-01-22	10.60	0.08	-0.75	5,500	10.68	10.72	10.60	1.12	-0.75	0.00
4169	2020-01-21	10.68	0.02	0.19	9,540	10.68	10.68	10.65	0.28	0.00	0.00
4168	2020-01-17	10.66	0.06	0.57	1,000	10.67	10.67	10.66	0.09	-0.09	0.19
4167	2020-01-16	10.60	0.05	-0.47	900	10.63	10.63	10.60	0.28	-0.28	0.66
4166	2020-01-15	10.65	0.06	0.57	3,300	10.66	10.67	10.60	0.66	-0.09	-0.19
4165	2020-01-14	10.59	0.01	-0.09	145	10.59	10.59	10.59	0.00	0.00	0.66
4164	2020-01-13	10.60	0.01	-0.09	1,400	10.60	10.60	10.60	0.00	0.00	-0.09
4163	2020-01-10	10.61	0.00	0.00	0	10.61	10.61	10.61	0.00	0.00	-0.09
4162	2020-01-09	10.61	0.03	0.28	4,740	10.59	10.64	10.59	0.47	0.19	0.00
4161	2020-01-08	10.58	0.03	0.28	2,000	10.58	10.58	10.56	0.19	0.00	0.09
4160	2020-01-07	10.55	0.00	0.00	0	10.55	10.55	10.55	0.00	0.00	0.28
4159	2020-01-06	10.55	0.01	0.09	6,690	10.59	10.59	10.55	0.38	-0.38	0.00
4158	2020-01-03	10.54	0.03	0.29	641	10.50	10.55	10.50	0.48	0.38	0.47
4157	2020-01-02	10.51	0.00	0.00	2,341	10.50	10.52	10.50	0.19	0.10	-0.10
4156	2019-12-31	10.51	0.03	0.29	2,746	10.50	10.52	10.48	0.38	0.10	-0.10
4155	2019-12-30	10.48	0.05	-0.47	3,600	10.43	10.50	10.43	0.67	0.48	0.19
4154	2019-12-27	10.53	0.01	-0.09	6,524	10.53	10.53	10.50	0.28	0.00	-0.95
4153	2019-12-26	10.54	0.14	-1.31	7,076	10.50	10.57	10.47	0.95	0.38	-0.09
4152	2019-12-24	10.68	0.03	0.28	7,752	10.67	10.69	10.66	0.28	0.09	-1.69
4151	2019-12-23	10.65	0.05	0.47	2,108	10.59	10.66	10.59	0.66	0.57	0.19
4150	2019-12-20	10.60	0.02	-0.19	8,287	10.57	10.61	10.51	0.95	0.28	-0.09
4149	2019-12-19	10.62	0.01	0.09	3,302	10.64	10.67	10.62	0.47	-0.19	-0.47
4148	2019-12-18	10.61	0.05	0.47	6,650	10.62	10.64	10.60	0.38	-0.09	0.28
4147	2019-12-17	10.56	0.01	-0.09	6,862	10.53	10.60	10.53	0.66	0.28	0.57
4146	2019-12-16	10.57	0.04	0.38	400	10.57	10.57	10.57	0.00	0.00	-0.38
4145	2019-12-13	10.53	0.02	0.19	500	10.54	10.54	10.53	0.09	-0.09	0.38
4144	2019-12-12	10.51	0.01	0.10	1,624	10.51	10.51	10.51	0.00	0.00	0.29
4143	2019-12-11	10.50	0.04	-0.38	8,097	10.54	10.54	10.48	0.57	-0.38	0.10
4142	2019-12-10	10.54	0.03	-0.28	3,300	10.55	10.56	10.54	0.19	-0.09	0.00
4141	2019-12-09	10.57	0.00	0.00	0	10.57	10.57	10.57	0.00	0.00	-0.19
4140	2019-12-06	10.57	0.06	0.57	3,000	10.55	10.57	10.54	0.28	0.19	0.00
4139	2019-12-05	10.51	0.01	0.10	1,800	10.51	10.51	10.51	0.00	0.00	0.38
4138	2019-12-04	10.50	0.02	-0.19	300	10.50	10.50	10.50	0.00	0.00	0.10
4137	2019-12-03	10.52	0.00	0.00	1,100	10.52	10.52	10.52	0.00	0.00	-0.19
4136	2019-12-02	10.52	0.00	0.00	1,000	10.52	10.52	10.52	0.00	0.00	0.00
4135	2019-11-29	10.52	0.04	-0.38	1,950	10.56	10.57	10.52	0.47	-0.38	0.00
4134	2019-11-27	10.56	0.00	0.00	0	10.56	10.56	10.56	0.00	0.00	0.00
4133	2019-11-26	10.56	0.01	0.09	2,000	10.56	10.56	10.56	0.00	0.00	0.00
4132	2019-11-25	10.55	0.02	-0.19	4,357	10.56	10.57	10.55	0.19	-0.09	0.09
4131	2019-11-22	10.57	0.06	0.57	2,490	10.52	10.57	10.52	0.48	0.48	-0.09
4130	2019-11-21	10.51	0.01	0.10	1,382	10.55	10.56	10.51	0.47	-0.38	0.10
4129	2019-11-20	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	0.48
4128	2019-11-19	10.50	0.05	0.48	1,263	10.50	10.50	10.50	0.00	0.00	0.00
4127	2019-11-18	10.45	0.04	-0.38	500	10.45	10.45	10.45	0.00	0.00	0.48
4126	2019-11-15	10.49	0.04	0.38	5,130	10.47	10.50	10.47	0.29	0.19	-0.38
4125	2019-11-14	10.45	0.01	0.10	2,163	10.50	10.50	10.45	0.48	-0.48	0.19
4124	2019-11-13	10.44	0.02	0.19	4,774	10.42	10.44	10.42	0.19	0.19	0.57
4123	2019-11-12	10.42	0.15	-1.42	1,991	10.39	10.48	10.39	0.87	0.29	0.00
4122	2019-11-11	10.57	0.09	0.86	1,885	10.50	10.57	10.40	1.62	0.67	-1.70
4121	2019-11-08	10.48	0.06	0.58	1,047	10.37	10.48	10.37	1.06	1.06	0.19
4120	2019-11-07	10.42	0.02	0.19	10,909	10.44	10.47	10.36	1.05	-0.19	-0.48
4119	2019-11-06	10.40	0.00	0.00	2,197	10.36	10.46	10.36	0.97	0.39	0.38
4118	2019-11-05	10.40	0.01	-0.10	3,935	10.45	10.46	10.40	0.57	-0.48	-0.38
4117	2019-11-04	10.41	0.04	0.39	6,096	10.42	10.42	10.40	0.19	-0.10	0.38
4116	2019-11-01	10.37	0.01	-0.10	1,716	10.39	10.39	10.36	0.29	-0.19	0.48
4115	2019-10-31	10.38	0.01	-0.10	4,797	10.41	10.42	10.30	1.15	-0.29	0.10
4114	2019-10-30	10.39	0.01	0.10	3,970	10.40	10.41	10.35	0.58	-0.10	0.19
4113	2019-10-29	10.38	0.08	0.78	14,296	10.46	10.46	10.27	1.82	-0.76	0.19
4112	2019-10-28	10.30	0.37	-3.47	126,615	10.55	10.66	10.22	4.17	-2.37	1.55
4111	2019-10-25	10.67	0.02	0.19	100	10.67	10.67	10.67	0.00	0.00	-1.12
4110	2019-10-24	10.65	0.11	-1.02	5,040	10.78	10.79	10.65	1.30	-1.21	0.19
4109	2019-10-23	10.76	0.01	0.09	2,600	10.75	10.76	10.75	0.09	0.09	0.19
4108	2019-10-22	10.75	0.02	-0.19	500	10.75	10.75	10.75	0.00	0.00	0.00
4107	2019-10-21	10.77	0.02	0.19	870	10.77	10.80	10.75	0.46	0.00	-0.19
4106	2019-10-18	10.75	0.00	0.00	0	10.75	10.75	10.75	0.00	0.00	0.19
4105	2019-10-17	10.75	0.05	0.47	700	10.70	10.75	10.70	0.47	0.47	0.00
4104	2019-10-16	10.70	0.05	-0.47	100	10.70	10.70	10.70	0.00	0.00	0.00
4103	2019-10-15	10.75	0.06	-0.56	600	10.75	10.75	10.75	0.00	0.00	-0.47
4102	2019-10-14	10.81	0.11	1.03	550	10.73	10.81	10.73	0.75	0.75	-0.56
4101	2019-10-11	10.70	0.05	0.47	1,750	10.71	10.71	10.65	0.56	-0.09	0.28
4100	2019-10-10	10.65	0.10	-0.93	1,200	10.70	10.70	10.65	0.47	-0.47	0.56
4099	2019-10-09	10.75	0.10	0.94	2,851	10.70	10.75	10.66	0.84	0.47	-0.47
4098	2019-10-08	10.65	0.17	-1.57	13,094	10.81	10.81	10.24	5.27	-1.48	0.47
4097	2019-10-07	10.82	0.01	0.09	1,400	10.81	10.82	10.81	0.09	0.09	-0.09
4096	2019-10-04	10.81	0.01	0.09	8,262	10.80	10.81	10.78	0.28	0.09	0.00
4095	2019-10-03	10.80	0.02	-0.18	500	10.80	10.80	10.80	0.00	0.00	0.00
4094	2019-10-02	10.82	0.03	0.28	3,453	10.80	10.82	10.80	0.19	0.19	-0.18
4093	2019-10-01	10.79	0.01	-0.09	6,871	10.98	10.98	10.79	1.73	-1.73	0.09
4092	2019-09-30	10.80	0.00	0.00	1,187	10.80	10.80	10.80	0.00	0.00	1.67
4091	2019-09-27	10.80	0.11	1.03	198	10.80	10.80	10.80	0.00	0.00	0.00
4090	2019-09-26	10.69	0.45	-4.04	226	10.69	10.69	10.69	0.00	0.00	1.03
4089	2019-09-25	11.14	0.09	0.81	5,321	11.08	11.18	11.05	1.17	0.54	-4.04
4088	2019-09-24	11.05	0.24	2.22	4,674	10.95	11.05	10.90	1.37	0.91	0.27
4087	2019-09-23	10.81	0.05	-0.46	8,650	10.93	11.03	10.81	2.01	-1.10	1.30
4086	2019-09-20	10.86	0.13	-1.18	2,550	10.93	10.93	10.86	0.64	-0.64	0.64
4085	2019-09-19	10.99	0.05	0.46	8,201	10.98	11.03	10.91	1.09	0.09	-0.55
4084	2019-09-18	10.94	0.00	0.00	0	10.94	10.94	10.94	0.00	0.00	0.37
4083	2019-09-17	10.94	0.02	0.18	5,884	10.97	10.97	10.90	0.64	-0.27	0.00
4082	2019-09-16	10.92	0.14	1.30	3,900	10.90	10.92	10.83	0.83	0.18	0.46
4081	2019-09-13	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	1.11
4080	2019-09-12	10.78	0.00	0.00	6,400	10.78	10.82	10.73	0.83	0.00	0.00
4079	2019-09-11	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	0.00
4078	2019-09-10	10.78	0.05	-0.46	6,200	10.85	10.88	10.73	1.38	-0.65	0.00
4077	2019-09-09	10.83	0.00	0.00	0	10.83	10.83	10.83	0.00	0.00	0.18
4076	2019-09-06	10.83	0.00	0.00	0	10.83	10.83	10.83	0.00	0.00	0.00
4075	2019-09-05	10.83	0.01	0.09	100	10.83	10.83	10.83	0.00	0.00	0.00
4074	2019-09-04	10.82	0.03	0.28	240	10.82	10.82	10.82	0.00	0.00	0.09
4073	2019-09-03	10.79	0.05	0.47	200	10.79	10.79	10.79	0.00	0.00	0.28
4072	2019-08-30	10.74	0.00	0.00	0	10.74	10.74	10.74	0.00	0.00	0.47
4071	2019-08-29	10.74	0.16	-1.47	1,905	10.75	10.75	10.73	0.19	-0.09	0.00
4070	2019-08-28	10.90	0.18	1.68	1,850	10.80	10.90	10.80	0.93	0.93	-1.38
4069	2019-08-27	10.72	0.06	-0.56	3,535	10.75	10.77	10.72	0.47	-0.28	0.75
4068	2019-08-26	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	-0.28
4067	2019-08-23	10.78	0.00	0.00	1,100	10.81	10.81	10.78	0.28	-0.28	0.00
4066	2019-08-22	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	0.28
4065	2019-08-21	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	0.00
4064	2019-08-20	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	0.00
4063	2019-08-19	10.78	0.00	0.00	0	10.78	10.78	10.78	0.00	0.00	0.00
4062	2019-08-16	10.78	0.09	0.84	4,000	10.79	10.79	10.77	0.19	-0.09	0.00
4061	2019-08-15	10.69	0.11	-1.02	4,500	10.70	10.72	10.69	0.28	-0.09	0.94
4060	2019-08-14	10.80	0.09	-0.83	560	10.80	10.80	10.80	0.00	0.00	-0.93
4059	2019-08-13	10.89	0.06	0.55	215	10.89	10.89	10.89	0.00	0.00	-0.83
4058	2019-08-12	10.83	0.01	0.09	5,763	10.89	10.89	10.71	1.65	-0.55	0.55
4057	2019-08-09	10.82	0.00	0.00	0	10.82	10.82	10.82	0.00	0.00	0.65
4056	2019-08-08	10.82	0.05	0.46	1,600	10.75	10.82	10.68	1.30	0.65	0.00
4055	2019-08-07	10.77	0.00	0.00	0	10.77	10.77	10.77	0.00	0.00	-0.19
4054	2019-08-06	10.77	0.00	0.00	2,600	10.80	10.80	10.76	0.37	-0.28	0.00
4053	2019-08-05	10.77	0.00	0.00	0	10.77	10.77	10.77	0.00	0.00	0.28
4052	2019-08-02	10.77	0.00	0.00	0	10.77	10.77	10.77	0.00	0.00	0.00
4051	2019-08-01	10.77	0.03	-0.28	700	10.68	10.85	10.68	1.59	0.84	0.00
4050	2019-07-31	10.80	0.03	0.28	12,125	10.78	10.86	10.68	1.67	0.19	-1.11
4049	2019-07-30	10.77	0.02	-0.19	500	10.77	10.77	10.77	0.00	0.00	0.09
4048	2019-07-29	10.79	0.00	0.00	0	10.79	10.79	10.79	0.00	0.00	-0.19
4047	2019-07-26	10.79	0.01	0.09	1,809	10.68	10.79	10.68	1.03	1.03	0.00
4046	2019-07-25	10.78	0.03	0.28	9,400	10.74	10.80	10.74	0.56	0.37	-0.93
4045	2019-07-24	10.75	0.00	0.00	9,712	10.83	10.83	10.75	0.74	-0.74	-0.09
4044	2019-07-23	10.75	0.07	-0.65	613	10.75	10.75	10.74	0.09	0.00	0.74
4043	2019-07-22	10.82	0.07	0.65	2,399	10.79	10.82	10.79	0.28	0.28	-0.65
4042	2019-07-19	10.75	0.07	0.66	10,684	10.77	10.83	10.74	0.84	-0.19	0.37
4041	2019-07-18	10.68	0.10	-0.93	206	10.68	10.68	10.68	0.00	0.00	0.84
4040	2019-07-17	10.78	0.21	1.99	2,500	10.75	10.82	10.75	0.65	0.28	-0.93
4039	2019-07-16	10.57	0.00	0.00	0	10.57	10.57	10.57	0.00	0.00	1.70
4038	2019-07-15	10.57	0.18	-1.67	750	10.57	10.57	10.57	0.00	0.00	0.00
4037	2019-07-12	10.75	0.10	0.94	2,200	10.65	10.80	10.60	1.88	0.94	-1.67
4036	2019-07-11	10.65	0.08	-0.75	2,826	10.65	10.65	10.65	0.00	0.00	0.00
4035	2019-07-10	10.73	0.03	-0.28	1,196	10.73	10.73	10.73	0.00	0.00	-0.75
4034	2019-07-09	10.76	0.02	-0.19	3,800	10.65	10.76	10.65	1.03	1.03	-0.28
4033	2019-07-08	10.78	0.03	-0.28	6,108	10.81	10.81	10.77	0.37	-0.28	-1.21
4032	2019-07-05	10.81	0.00	0.00	0	10.81	10.81	10.81	0.00	0.00	0.00
4031	2019-07-03	10.81	0.00	0.00	0	10.81	10.81	10.81	0.00	0.00	0.00
4030	2019-07-02	10.81	0.00	0.00	370	10.73	10.81	10.73	0.75	0.75	0.00
4029	2019-07-01	10.81	0.09	0.84	10,081	10.75	10.81	10.72	0.84	0.56	-0.74
4028	2019-06-28	10.72	0.04	0.37	2,500	10.72	10.72	10.72	0.00	0.00	0.28
4027	2019-06-27	10.68	0.14	-1.29	300	10.68	10.68	10.68	0.00	0.00	0.37
4026	2019-06-26	10.82	0.00	0.00	0	10.82	10.82	10.82	0.00	0.00	-1.29
4025	2019-06-25	10.82	0.01	-0.09	11,300	10.82	10.83	10.77	0.55	0.00	0.00
4024	2019-06-24	10.83	0.03	0.28	628	10.83	10.83	10.83	0.00	0.00	-0.09
4023	2019-06-21	10.80	0.07	0.65	1,582	10.80	10.80	10.80	0.00	0.00	0.28
4022	2019-06-20	10.73	0.00	0.00	0	10.73	10.73	10.73	0.00	0.00	0.65
4021	2019-06-19	10.73	0.00	0.00	3,268	10.81	10.81	10.67	1.30	-0.74	0.00
4020	2019-06-18	10.73	0.05	-0.46	6,300	10.67	10.73	10.64	0.84	0.56	0.75
4019	2019-06-17	10.78	0.04	-0.37	2,060	10.78	10.78	10.78	0.00	0.00	-1.02
4018	2019-06-14	10.82	0.03	0.28	611	10.81	10.82	10.81	0.09	0.09	-0.37
4017	2019-06-13	10.79	0.02	-0.19	1,217	10.78	10.79	10.78	0.09	0.09	0.19
4016	2019-06-12	10.81	0.03	0.28	3,227	10.79	10.82	10.77	0.46	0.19	-0.28
4015	2019-06-11	10.78	0.01	0.09	2,311	10.78	10.78	10.78	0.00	0.00	0.09
4014	2019-06-10	10.77	0.03	0.28	1,698	10.80	10.80	10.77	0.28	-0.28	0.09
4013	2019-06-07	10.74	0.07	-0.65	150	10.74	10.74	10.74	0.00	0.00	0.56
4012	2019-06-06	10.81	0.08	0.75	1,735	10.83	10.83	10.80	0.28	-0.18	-0.65
4011	2019-06-05	10.73	0.03	-0.28	521	10.73	10.73	10.73	0.00	0.00	0.93
4010	2019-06-04	10.76	0.09	-0.83	1,075	10.85	10.87	10.76	1.01	-0.83	-0.28
4009	2019-06-03	10.85	0.10	0.93	2,013	10.85	10.85	10.85	0.00	0.00	0.00
4008	2019-05-31	10.75	0.00	0.00	0	10.75	10.75	10.75	0.00	0.00	0.93
4007	2019-05-30	10.75	0.00	0.00	0	10.75	10.75	10.75	0.00	0.00	0.00
4006	2019-05-29	10.75	0.03	0.28	1,600	10.73	10.75	10.73	0.19	0.19	0.00
4005	2019-05-28	10.72	0.02	0.19	1,250	10.78	10.78	10.72	0.56	-0.56	0.09
4004	2019-05-24	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.75
4003	2019-05-23	10.70	0.05	-0.47	400	10.70	10.70	10.70	0.00	0.00	0.00
4002	2019-05-22	10.75	0.00	0.00	0	10.75	10.75	10.75	0.00	0.00	-0.47
4001	2019-05-21	10.75	0.01	0.09	600	10.75	10.75	10.75	0.00	0.00	0.00
4000	2019-05-20	10.74	0.01	0.09	6,400	10.75	10.75	10.70	0.47	-0.09	0.09
3999	2019-05-17	10.73	0.02	-0.19	103	10.73	10.73	10.73	0.00	0.00	0.19
3998	2019-05-16	10.75	0.04	0.37	3,878	10.73	10.75	10.70	0.47	0.19	-0.19
3997	2019-05-15	10.71	0.00	0.00	0	10.71	10.71	10.71	0.00	0.00	0.19
3996	2019-05-14	10.71	0.00	0.00	0	10.71	10.71	10.71	0.00	0.00	0.00
3995	2019-05-13	10.71	0.01	-0.09	454	10.66	10.71	10.66	0.47	0.47	0.00
3994	2019-05-10	10.72	0.06	-0.56	3,250	10.79	10.79	10.72	0.65	-0.65	-0.56
3993	2019-05-09	10.78	0.00	0.00	5,196	10.80	10.80	10.77	0.28	-0.19	0.09
3992	2019-05-08	10.78	0.03	0.28	2,200	10.73	10.78	10.73	0.47	0.47	0.19
3991	2019-05-07	10.75	0.02	0.19	2,000	10.75	10.75	10.75	0.00	0.00	-0.19
3990	2019-05-06	10.73	0.03	0.28	214	10.71	10.73	10.71	0.19	0.19	0.19
3989	2019-05-03	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.09
3988	2019-05-02	10.70	0.04	-0.37	250	10.70	10.70	10.70	0.00	0.00	0.00
3987	2019-05-01	10.74	0.04	-0.37	5,921	10.66	10.78	10.66	1.13	0.75	-0.37
3986	2019-04-30	10.78	0.09	0.84	4,750	10.66	10.78	10.65	1.22	1.13	-1.11
3985	2019-04-29	10.69	0.00	0.00	0	10.69	10.69	10.69	0.00	0.00	-0.28
3984	2019-04-26	10.69	0.01	-0.09	3,300	10.67	10.71	10.66	0.47	0.19	0.00
3983	2019-04-25	10.70	0.01	-0.09	300	10.70	10.70	10.70	0.00	0.00	-0.28
3982	2019-04-24	10.71	0.02	-0.19	225	10.71	10.71	10.71	0.00	0.00	-0.09
3981	2019-04-23	10.73	0.05	-0.46	14,641	10.75	10.75	10.63	1.12	-0.19	-0.19
3980	2019-04-22	10.78	0.03	0.28	511	10.78	10.78	10.78	0.00	0.00	-0.28
3979	2019-04-18	10.75	0.02	-0.19	100	10.75	10.75	10.75	0.00	0.00	0.28
3978	2019-04-17	10.77	0.02	0.19	170	10.77	10.77	10.77	0.00	0.00	-0.19
3977	2019-04-16	10.75	0.02	-0.19	1,548	10.75	10.76	10.75	0.09	0.00	0.19
3976	2019-04-15	10.77	0.02	0.19	9,712	10.74	10.79	10.63	1.49	0.28	-0.19
3975	2019-04-12	10.75	0.04	0.37	2,200	10.75	10.75	10.75	0.00	0.00	-0.09
3974	2019-04-11	10.71	0.07	-0.65	300	10.71	10.71	10.71	0.00	0.00	0.37
3973	2019-04-10	10.78	0.01	0.09	1,566	10.72	10.78	10.66	1.12	0.56	-0.65
3972	2019-04-09	10.77	0.03	-0.28	101	10.77	10.77	10.77	0.00	0.00	-0.46
3971	2019-04-08	10.80	0.18	1.69	1,912	10.70	10.80	10.67	1.21	0.93	-0.28
3970	2019-04-05	10.62	0.00	0.00	0	10.62	10.62	10.62	0.00	0.00	0.75
3969	2019-04-04	10.62	0.14	-1.30	5,304	10.62	10.62	10.61	0.09	0.00	0.00
3968	2019-04-03	10.76	0.00	0.00	0	10.76	10.76	10.76	0.00	0.00	-1.30
3967	2019-04-02	10.76	0.02	-0.19	5,313	10.54	10.76	10.54	2.09	2.09	0.00
3966	2019-04-01	10.78	0.13	1.22	1,155	10.78	10.78	10.73	0.46	0.00	-2.23
3965	2019-03-29	10.65	0.10	-0.93	1,000	10.65	10.65	10.65	0.00	0.00	1.22
3964	2019-03-28	10.75	0.12	-1.10	940	10.78	10.78	10.75	0.28	-0.28	-0.93
3963	2019-03-27	10.87	0.01	0.09	3,670	10.87	10.88	10.87	0.09	0.00	-0.83
3962	2019-03-26	10.86	0.01	0.09	800	10.80	10.86	10.80	0.56	0.56	0.09
3961	2019-03-25	10.85	0.03	0.28	400	10.85	10.85	10.85	0.00	0.00	-0.46
3960	2019-03-22	10.82	0.03	0.28	2,801	10.82	10.82	10.80	0.18	0.00	0.28
3959	2019-03-21	10.79	0.08	0.75	6,443	10.78	10.90	10.78	1.11	0.09	0.28
3958	2019-03-20	10.71	0.02	-0.19	1,000	10.71	10.71	10.71	0.00	0.00	0.65
3957	2019-03-19	10.73	0.07	-0.65	2,815	10.76	10.76	10.73	0.28	-0.28	-0.19
3956	2019-03-18	10.80	0.00	0.00	11,400	10.80	10.80	10.64	1.48	0.00	-0.37
3955	2019-03-15	10.80	0.08	-0.74	5,301	10.79	10.80	10.69	1.02	0.09	0.00
3954	2019-03-14	10.88	0.17	1.59	3,290	10.74	10.88	10.71	1.58	1.30	-0.83
3953	2019-03-13	10.71	0.02	-0.19	6,744	10.68	10.75	10.68	0.66	0.28	0.28
3952	2019-03-12	10.73	0.05	0.47	3,997	10.72	10.73	10.67	0.56	0.09	-0.47
3951	2019-03-11	10.68	0.00	0.00	0	10.68	10.68	10.68	0.00	0.00	0.37
3950	2019-03-08	10.68	0.06	0.56	2,710	10.63	10.68	10.63	0.47	0.47	0.00
3949	2019-03-07	10.62	0.05	-0.47	675	10.62	10.62	10.62	0.00	0.00	0.09
3948	2019-03-06	10.67	0.02	0.19	1,600	10.66	10.67	10.61	0.56	0.09	-0.47
3947	2019-03-05	10.65	0.04	-0.37	2,302	10.64	10.65	10.60	0.47	0.09	0.09
3946	2019-03-04	10.69	0.03	-0.28	4,072	10.72	10.73	10.68	0.47	-0.28	-0.47
3945	2019-03-01	10.72	0.02	-0.19	5,079	10.60	10.73	10.60	1.23	1.13	0.00
3944	2019-02-28	10.74	0.11	1.03	29,163	10.64	10.94	10.64	2.82	0.94	-1.30
3943	2019-02-27	10.63	0.04	0.38	2,769	10.65	10.66	10.63	0.28	-0.19	0.09
3942	2019-02-26	10.59	0.04	-0.38	6,000	10.65	10.66	10.59	0.66	-0.56	0.57
3941	2019-02-25	10.63	0.01	-0.09	2,200	10.62	10.63	10.62	0.09	0.09	0.19
3940	2019-02-22	10.64	0.05	0.47	2,900	10.65	10.65	10.61	0.38	-0.09	-0.19
3939	2019-02-21	10.59	0.00	0.00	0	10.59	10.59	10.59	0.00	0.00	0.57
3938	2019-02-20	10.59	0.01	-0.09	2,091	10.60	10.60	10.55	0.47	-0.09	0.00
3937	2019-02-19	10.60	0.11	1.05	3,170	10.51	10.63	10.51	1.14	0.86	0.00
3936	2019-02-15	10.49	0.13	-1.22	12,060	10.59	10.59	10.49	0.94	-0.94	0.19
3935	2019-02-14	10.62	0.02	0.19	700	10.59	10.62	10.59	0.28	0.28	-0.28
3934	2019-02-13	10.60	0.00	0.00	0	10.60	10.60	10.60	0.00	0.00	-0.09
3933	2019-02-12	10.60	0.03	-0.28	2,000	10.65	10.65	10.58	0.66	-0.47	0.00
3932	2019-02-11	10.63	0.00	0.00	0	10.63	10.63	10.63	0.00	0.00	0.19
3931	2019-02-08	10.63	0.02	0.19	663	10.65	10.65	10.63	0.19	-0.19	0.00
3930	2019-02-07	10.61	0.02	0.19	491	10.61	10.61	10.61	0.00	0.00	0.38
3929	2019-02-06	10.59	0.01	-0.09	6,209	10.60	10.60	10.59	0.09	-0.09	0.19
3928	2019-02-05	10.60	0.05	0.47	2,820	10.59	10.63	10.59	0.38	0.09	0.00
3927	2019-02-04	10.55	0.00	0.00	182	10.55	10.55	10.55	0.00	0.00	0.38
3926	2019-02-01	10.55	0.05	0.48	400	10.55	10.55	10.55	0.00	0.00	0.00
3925	2019-01-31	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	0.48
3924	2019-01-30	10.50	0.05	0.48	2,025	10.51	10.51	10.50	0.10	-0.10	0.00
3923	2019-01-29	10.45	0.00	0.00	2,000	10.45	10.45	10.45	0.00	0.00	0.57
3922	2019-01-28	10.45	0.00	0.00	5,300	10.44	10.45	10.44	0.10	0.10	0.00
3921	2019-01-25	10.45	0.00	0.00	7,325	10.43	10.45	10.43	0.19	0.19	-0.10
3920	2019-01-24	10.45	0.03	-0.29	1,000	10.50	10.50	10.43	0.67	-0.48	-0.19
3919	2019-01-23	10.48	0.01	0.10	100	10.48	10.48	10.48	0.00	0.00	0.19
3918	2019-01-22	10.47	0.04	0.38	1,100	10.49	10.49	10.47	0.19	-0.19	0.10
3917	2019-01-18	10.43	0.00	0.00	0	10.43	10.43	10.43	0.00	0.00	0.58
3916	2019-01-17	10.43	0.02	-0.19	1,000	10.42	10.43	10.42	0.10	0.10	0.00
3915	2019-01-16	10.45	0.03	-0.29	1,425	10.45	10.48	10.45	0.29	0.00	-0.29
3914	2019-01-15	10.48	0.10	0.96	3,448	10.39	10.48	10.37	1.06	0.87	-0.29
3913	2019-01-14	10.38	0.04	0.39	2,347	10.37	10.54	10.37	1.64	0.10	0.10
3912	2019-01-11	10.34	0.01	-0.10	14,502	10.37	10.39	10.34	0.48	-0.29	0.29
3911	2019-01-10	10.35	0.03	0.29	24,763	10.38	10.38	10.32	0.58	-0.29	0.19
3910	2019-01-09	10.32	0.14	-1.34	17,232	10.55	10.55	10.32	2.18	-2.18	0.58
3909	2019-01-08	10.46	0.03	0.29	1,160	10.41	10.46	10.41	0.48	0.48	0.86
3908	2019-01-07	10.43	0.00	0.00	0	10.43	10.43	10.43	0.00	0.00	-0.19
3907	2019-01-04	10.43	0.04	0.38	1,734	10.39	10.43	10.39	0.38	0.38	0.00
3906	2019-01-03	10.39	0.15	-1.42	624	10.39	10.39	10.39	0.00	0.00	0.00
3905	2019-01-02	10.54	0.21	2.03	2,553	10.28	10.54	10.28	2.53	2.53	-1.42
3904	2018-12-31	10.33	0.08	-0.77	5,728	10.42	10.42	10.30	1.15	-0.86	-0.48
3903	2018-12-28	10.41	0.06	0.58	8,203	10.38	10.48	10.35	1.25	0.29	0.10
3902	2018-12-27	10.35	0.21	-1.99	4,613	10.18	10.49	10.18	3.05	1.67	0.29
3901	2018-12-26	10.56	0.00	0.00	10,168	10.58	10.58	10.55	0.28	-0.19	-3.60
3900	2018-12-24	10.56	0.01	0.09	8,107	10.55	10.59	10.55	0.38	0.09	0.19
3899	2018-12-21	10.55	0.00	0.00	11,600	10.61	10.63	10.55	0.75	-0.57	0.00
3898	2018-12-20	10.55	0.02	-0.19	7,200	10.55	10.60	10.55	0.47	0.00	0.57
3897	2018-12-19	10.57	0.00	0.00	0	10.57	10.57	10.57	0.00	0.00	-0.19
3896	2018-12-18	10.57	0.08	0.76	7,526	10.54	10.59	10.54	0.47	0.28	0.00
3895	2018-12-17	10.49	0.01	-0.10	2,262	10.49	10.51	10.49	0.19	0.00	0.48
3894	2018-12-14	10.50	0.03	0.29	1,100	10.51	10.51	10.49	0.19	-0.10	-0.10
3893	2018-12-13	10.47	0.01	0.10	2,199	10.58	10.59	10.47	1.13	-1.04	0.38
3892	2018-12-12	10.46	0.05	0.48	4,140	10.52	10.52	10.45	0.67	-0.57	1.15
3891	2018-12-11	10.41	0.04	-0.38	4,904	10.41	10.45	10.38	0.67	0.00	1.06
3890	2018-12-10	10.45	0.03	0.29	5,010	10.40	10.45	10.40	0.48	0.48	-0.38
3889	2018-12-07	10.42	0.02	-0.19	19,830	10.44	10.45	10.38	0.67	-0.19	-0.19
3888	2018-12-06	10.44	0.01	-0.10	7,100	10.40	10.45	10.40	0.48	0.38	0.00
3887	2018-12-04	10.45	0.03	-0.29	5,375	10.43	10.45	10.38	0.67	0.19	-0.48
3886	2018-12-03	10.48	0.04	-0.38	3,259	10.59	10.59	10.43	1.51	-1.04	-0.48
3885	2018-11-30	10.52	0.09	0.86	150	10.52	10.52	10.52	0.00	0.00	0.67
3884	2018-11-29	10.43	0.10	-0.95	1,930	10.41	10.45	10.38	0.67	0.19	0.86
3883	2018-11-28	10.53	0.01	0.10	4,580	10.41	10.53	10.41	1.15	1.15	-1.14
3882	2018-11-27	10.52	0.05	0.48	1,630	10.41	10.52	10.41	1.06	1.06	-1.05
3881	2018-11-26	10.47	0.03	-0.29	3,989	10.39	10.55	10.39	1.54	0.77	-0.57
3880	2018-11-23	10.50	0.10	0.96	2,500	10.50	10.50	10.50	0.00	0.00	-1.05
3879	2018-11-21	10.40	0.00	0.00	6,622	10.45	10.48	10.40	0.77	-0.48	0.96
3878	2018-11-20	10.40	0.18	-1.70	9,228	10.48	10.48	10.38	0.95	-0.76	0.48
3877	2018-11-19	10.58	0.02	-0.19	400	10.58	10.58	10.58	0.00	0.00	-0.95
3876	2018-11-16	10.60	0.00	0.00	0	10.60	10.60	10.60	0.00	0.00	-0.19
3875	2018-11-15	10.60	0.01	0.09	1,400	10.60	10.60	10.60	0.00	0.00	0.00
3874	2018-11-14	10.59	0.00	0.00	0	10.59	10.59	10.59	0.00	0.00	0.09
3873	2018-11-13	10.59	0.01	0.09	4,650	10.44	10.59	10.44	1.44	1.44	0.00
3872	2018-11-12	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	-1.32
3871	2018-11-09	10.58	0.05	0.47	3,600	10.53	10.58	10.50	0.76	0.47	0.00
3870	2018-11-08	10.53	0.02	-0.19	1,000	10.53	10.53	10.53	0.00	0.00	0.00
3869	2018-11-07	10.55	0.00	0.00	0	10.55	10.55	10.55	0.00	0.00	-0.19
3868	2018-11-06	10.55	0.08	-0.75	100	10.55	10.55	10.55	0.00	0.00	0.00
3867	2018-11-05	10.63	0.02	0.19	7,170	10.63	10.64	10.62	0.19	0.00	-0.75
3866	2018-11-02	10.61	0.03	-0.28	3,650	10.58	10.61	10.53	0.76	0.28	0.19
3865	2018-11-01	10.64	0.00	0.00	0	10.64	10.64	10.64	0.00	0.00	-0.56
3864	2018-10-31	10.64	0.00	0.00	564	10.64	10.64	10.64	0.00	0.00	0.00
3863	2018-10-30	10.64	0.02	0.19	500	10.64	10.64	10.64	0.00	0.00	0.00
3862	2018-10-29	10.62	0.07	0.66	1,118	10.63	10.63	10.62	0.09	-0.09	0.19
3861	2018-10-26	10.55	0.05	-0.47	6,650	10.54	10.55	10.50	0.47	0.09	0.76
3860	2018-10-25	10.60	0.11	1.05	5,197	10.49	10.60	10.49	1.05	1.05	-0.57
3859	2018-10-24	10.49	0.00	0.00	0	10.49	10.49	10.49	0.00	0.00	0.00
3858	2018-10-23	10.49	0.01	-0.10	4,169	10.52	10.57	10.48	0.86	-0.29	0.00
3857	2018-10-22	10.50	0.07	-0.66	5,700	10.40	10.50	10.40	0.96	0.96	0.19
3856	2018-10-19	10.57	0.00	0.00	0	10.57	10.57	10.57	0.00	0.00	-1.61
3855	2018-10-18	10.57	0.14	1.34	320	10.57	10.57	10.57	0.00	0.00	0.00
3854	2018-10-17	10.43	0.00	0.00	0	10.43	10.43	10.43	0.00	0.00	1.34
3853	2018-10-16	10.43	0.10	-0.95	1,722	10.50	10.50	10.43	0.67	-0.67	0.00
3852	2018-10-15	10.53	0.05	-0.47	1,212	10.50	10.56	10.50	0.57	0.29	-0.28
3851	2018-10-12	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	-0.76
3850	2018-10-11	10.58	0.00	0.00	400	10.58	10.58	10.58	0.00	0.00	0.00
3849	2018-10-10	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.00
3848	2018-10-09	10.58	0.15	1.44	800	10.58	10.58	10.58	0.00	0.00	0.00
3847	2018-10-08	10.43	0.00	0.00	0	10.43	10.43	10.43	0.00	0.00	1.44
3846	2018-10-05	10.43	0.10	-0.95	12,504	10.62	10.63	10.43	1.88	-1.79	0.00
3845	2018-10-04	10.53	0.05	0.48	12,166	10.48	10.53	10.41	1.15	0.48	0.85
3844	2018-10-03	10.48	0.02	0.19	7,705	10.49	10.56	10.48	0.76	-0.10	0.00
3843	2018-10-02	10.46	0.02	0.19	1,561	10.45	10.46	10.45	0.10	0.10	0.29
3842	2018-10-01	10.44	0.00	0.00	3,696	10.47	10.47	10.44	0.29	-0.29	0.10
3841	2018-09-28	10.44	0.01	-0.10	2,850	10.46	10.46	10.44	0.19	-0.19	0.29
3840	2018-09-27	10.45	0.18	-1.69	2,059	10.56	10.56	10.45	1.04	-1.04	0.10
3839	2018-09-26	10.63	0.05	-0.47	1,450	10.61	10.63	10.61	0.19	0.19	-0.66
3838	2018-09-25	10.68	0.00	0.00	0	10.68	10.68	10.68	0.00	0.00	-0.66
3837	2018-09-24	10.68	0.03	0.28	2,200	10.65	10.68	10.65	0.28	0.28	0.00
3836	2018-09-21	10.65	0.01	0.09	1,775	10.63	10.65	10.61	0.38	0.19	0.00
3835	2018-09-20	10.64	0.06	0.57	1,100	10.65	10.65	10.64	0.09	-0.09	-0.09
3834	2018-09-19	10.58	0.01	0.09	2,550	10.68	10.68	10.58	0.94	-0.94	0.66
3833	2018-09-18	10.57	0.00	0.00	0	10.57	10.57	10.57	0.00	0.00	1.04
3832	2018-09-17	10.57	0.05	-0.47	1,500	10.60	10.60	10.57	0.28	-0.28	0.00
3831	2018-09-14	10.62	0.02	0.19	1,800	10.62	10.65	10.62	0.28	0.00	-0.19
3830	2018-09-13	10.60	0.00	0.00	0	10.60	10.60	10.60	0.00	0.00	0.19
3829	2018-09-12	10.60	0.00	0.00	4,200	10.65	10.65	10.60	0.47	-0.47	0.00
3828	2018-09-11	10.60	0.02	0.19	4,782	10.57	10.60	10.57	0.28	0.28	0.47
3827	2018-09-10	10.58	0.01	0.09	1,789	10.62	10.62	10.58	0.38	-0.38	-0.09
3826	2018-09-07	10.57	0.05	-0.47	300	10.57	10.57	10.57	0.00	0.00	0.47
3825	2018-09-06	10.62	0.01	-0.09	1,200	10.56	10.64	10.56	0.76	0.57	-0.47
3824	2018-09-05	10.63	0.05	0.47	2,006	10.60	10.65	10.60	0.47	0.28	-0.66
3823	2018-09-04	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.19
3822	2018-08-31	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.00
3821	2018-08-30	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.00
3820	2018-08-29	10.58	0.01	-0.09	1,854	10.60	10.60	10.58	0.19	-0.19	0.00
3819	2018-08-28	10.59	0.08	0.76	12,876	10.55	10.60	10.53	0.66	0.38	0.09
3818	2018-08-27	10.51	0.04	-0.38	13,639	10.55	10.55	10.50	0.47	-0.38	0.38
3817	2018-08-24	10.55	0.00	0.00	0	10.55	10.55	10.55	0.00	0.00	0.00
3816	2018-08-23	10.55	0.00	0.00	0	10.55	10.55	10.55	0.00	0.00	0.00
3815	2018-08-22	10.55	0.03	-0.28	600	10.51	10.55	10.51	0.38	0.38	0.00
3814	2018-08-21	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	-0.66
3813	2018-08-20	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.00
3812	2018-08-17	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.00
3811	2018-08-16	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	0.00
3810	2018-08-15	10.58	0.01	-0.09	1,040	10.59	10.59	10.58	0.09	-0.09	0.00
3809	2018-08-14	10.59	0.04	0.38	1,712	10.60	10.60	10.57	0.28	-0.09	0.00
3808	2018-08-13	10.55	0.00	0.00	0	10.55	10.55	10.55	0.00	0.00	0.47
3807	2018-08-10	10.55	0.02	0.19	4,300	10.51	10.55	10.51	0.38	0.38	0.00
3806	2018-08-09	10.53	0.04	0.38	2,655	10.49	10.56	10.49	0.67	0.38	-0.19
3805	2018-08-08	10.49	0.00	0.00	0	10.49	10.49	10.49	0.00	0.00	0.00
3804	2018-08-07	10.49	0.00	0.00	0	10.49	10.49	10.49	0.00	0.00	0.00
3803	2018-08-06	10.49	0.03	-0.29	1,000	10.49	10.49	10.49	0.00	0.00	0.00
3802	2018-08-03	10.52	0.00	0.00	0	10.52	10.52	10.52	0.00	0.00	-0.29
3801	2018-08-02	10.52	0.00	0.00	222	10.52	10.52	10.52	0.00	0.00	0.00
3800	2018-08-01	10.52	0.00	0.00	0	10.52	10.52	10.52	0.00	0.00	0.00
3799	2018-07-31	10.52	0.06	0.57	1,152	10.54	10.54	10.52	0.19	-0.19	0.00
3798	2018-07-30	10.46	0.09	-0.85	1,445	10.49	10.49	10.46	0.29	-0.29	0.76
3797	2018-07-27	10.55	0.02	0.19	2,028	10.54	10.55	10.53	0.19	0.09	-0.57
3796	2018-07-26	10.53	0.01	0.10	1,507	10.54	10.54	10.52	0.19	-0.09	0.09
3795	2018-07-25	10.52	0.00	0.00	259	10.52	10.52	10.52	0.00	0.00	0.19
3794	2018-07-24	10.52	0.00	0.00	300	10.52	10.52	10.52	0.00	0.00	0.00
3793	2018-07-23	10.52	0.02	-0.19	1,120	10.46	10.52	10.46	0.57	0.57	0.00
3792	2018-07-20	10.54	0.00	0.00	100	10.54	10.54	10.54	0.00	0.00	-0.76
3791	2018-07-19	10.54	0.00	0.00	0	10.54	10.54	10.54	0.00	0.00	0.00
3790	2018-07-18	10.54	0.11	1.05	240	10.54	10.54	10.54	0.00	0.00	0.00
3789	2018-07-17	10.43	0.07	-0.67	1,000	10.43	10.43	10.43	0.00	0.00	1.05
3788	2018-07-16	10.50	0.03	0.29	763	10.55	10.55	10.50	0.47	-0.47	-0.67
3787	2018-07-13	10.47	0.01	-0.10	1,684	10.48	10.48	10.47	0.10	-0.10	0.76
3786	2018-07-12	10.48	0.03	-0.29	250	10.48	10.48	10.48	0.00	0.00	0.00
3785	2018-07-11	10.51	0.02	0.19	1,200	10.45	10.51	10.45	0.57	0.57	-0.29
3784	2018-07-10	10.49	0.02	0.19	2,491	10.45	10.51	10.45	0.57	0.38	-0.38
3783	2018-07-09	10.47	0.00	0.00	7,336	10.54	10.56	10.46	0.95	-0.66	-0.19
3782	2018-07-06	10.47	0.03	-0.29	16,254	10.49	10.51	10.38	1.24	-0.19	0.67
3781	2018-07-05	10.50	0.00	0.00	850	10.50	10.50	10.47	0.29	0.00	-0.10
3780	2018-07-03	10.50	0.03	-0.28	265	10.50	10.50	10.50	0.00	0.00	0.00
3779	2018-07-02	10.53	0.02	0.19	1,026	10.45	10.53	10.45	0.77	0.77	-0.28
3778	2018-06-29	10.51	0.04	0.38	800	10.51	10.51	10.51	0.00	0.00	-0.57
3777	2018-06-28	10.47	0.05	-0.48	3,540	10.48	10.51	10.47	0.38	-0.10	0.38
3776	2018-06-27	10.52	0.06	-0.57	650	10.57	10.57	10.52	0.47	-0.47	-0.38
3775	2018-06-26	10.58	0.00	0.00	0	10.58	10.58	10.58	0.00	0.00	-0.09
3774	2018-06-25	10.58	0.06	0.57	650	10.58	10.58	10.58	0.00	0.00	0.00
3773	2018-06-22	10.52	0.00	0.00	0	10.52	10.52	10.52	0.00	0.00	0.57
3772	2018-06-21	10.52	0.02	0.19	480	10.52	10.52	10.52	0.00	0.00	0.00
3771	2018-06-20	10.50	0.02	0.19	5,500	10.50	10.50	10.48	0.19	0.00	0.19
3770	2018-06-19	10.48	0.07	-0.66	653	10.48	10.48	10.48	0.00	0.00	0.19
3769	2018-06-18	10.55	0.08	0.76	2,945	10.48	10.58	10.48	0.95	0.67	-0.66
3768	2018-06-15	10.47	0.01	0.10	3,958	10.50	10.58	10.47	1.05	-0.29	0.10
3767	2018-06-14	10.46	0.00	0.00	0	10.46	10.46	10.46	0.00	0.00	0.38
3766	2018-06-13	10.46	0.06	-0.57	9,194	10.56	10.56	10.44	1.14	-0.95	0.00
3765	2018-06-12	10.52	0.00	0.00	0	10.52	10.52	10.52	0.00	0.00	0.38
3764	2018-06-11	10.52	0.00	0.00	0	10.52	10.52	10.52	0.00	0.00	0.00
3763	2018-06-08	10.52	0.00	0.00	0	10.52	10.52	10.52	0.00	0.00	0.00
3762	2018-06-07	10.52	0.01	0.10	100	10.52	10.52	10.52	0.00	0.00	0.00
3761	2018-06-06	10.51	0.02	0.19	11,147	10.46	10.51	10.45	0.57	0.48	0.10
3760	2018-06-05	10.49	0.11	-1.04	9,400	10.52	10.55	10.45	0.95	-0.29	-0.29
3759	2018-06-04	10.60	0.00	0.00	7,070	10.60	10.61	10.51	0.94	0.00	-0.75
3758	2018-06-01	10.60	0.00	0.00	600	10.60	10.60	10.60	0.00	0.00	0.00
3757	2018-05-31	10.60	0.07	0.66	300	10.60	10.60	10.60	0.00	0.00	0.00
3756	2018-05-30	10.53	0.03	0.29	1,900	10.50	10.60	10.50	0.95	0.29	0.66
3755	2018-05-29	10.50	0.02	0.19	1,788	10.60	10.60	10.50	0.94	-0.94	0.00
3754	2018-05-25	10.48	0.00	0.00	0	10.48	10.48	10.48	0.00	0.00	1.15
3753	2018-05-24	10.48	0.02	-0.19	6,600	10.58	10.58	10.45	1.23	-0.95	0.00
3752	2018-05-23	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	0.76
3751	2018-05-22	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	0.00
3750	2018-05-21	10.50	0.01	-0.10	3,000	10.55	10.55	10.50	0.47	-0.47	0.00
3749	2018-05-18	10.51	0.00	0.00	0	10.51	10.51	10.51	0.00	0.00	0.38
3748	2018-05-17	10.51	0.00	0.00	0	10.51	10.51	10.51	0.00	0.00	0.00
3747	2018-05-16	10.51	0.05	0.48	250	10.51	10.51	10.51	0.00	0.00	0.00
3746	2018-05-15	10.46	0.00	0.00	0	10.46	10.46	10.46	0.00	0.00	0.48
3745	2018-05-14	10.46	0.01	-0.10	600	10.46	10.46	10.46	0.00	0.00	0.00
3744	2018-05-11	10.47	0.08	-0.76	400	10.47	10.47	10.47	0.00	0.00	-0.10
3743	2018-05-10	10.55	0.10	0.96	300	10.55	10.55	10.55	0.00	0.00	-0.76
3742	2018-05-09	10.45	0.00	0.00	200	10.45	10.45	10.45	0.00	0.00	0.96
3741	2018-05-08	10.45	0.11	-1.04	553	10.47	10.53	10.45	0.76	-0.19	0.00
3740	2018-05-07	10.56	0.06	0.57	200	10.60	10.60	10.56	0.38	-0.38	-0.85
3739	2018-05-04	10.50	0.00	0.00	2,500	10.47	10.50	10.46	0.38	0.29	0.95
3738	2018-05-03	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	-0.29
3737	2018-05-02	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	0.00
3736	2018-05-01	10.50	0.00	0.00	0	10.50	10.50	10.50	0.00	0.00	0.00
3735	2018-04-30	10.50	0.05	0.48	1,360	10.50	10.50	10.50	0.00	0.00	0.00
3734	2018-04-27	10.45	0.00	0.00	0	10.45	10.45	10.45	0.00	0.00	0.48
3733	2018-04-26	10.45	0.05	-0.48	1,300	10.45	10.45	10.45	0.00	0.00	0.00
3732	2018-04-25	10.50	0.03	0.29	2,940	10.45	10.50	10.45	0.48	0.48	-0.48
3731	2018-04-24	10.47	0.02	0.19	1,200	10.49	10.49	10.47	0.19	-0.19	-0.19
3730	2018-04-23	10.45	0.00	0.00	0	10.45	10.45	10.45	0.00	0.00	0.38
3729	2018-04-20	10.45	0.11	-1.04	1,350	10.46	10.50	10.45	0.48	-0.10	0.00
3728	2018-04-19	10.56	0.00	0.00	0	10.56	10.56	10.56	0.00	0.00	-0.95
3727	2018-04-18	10.56	0.04	0.38	4,848	10.57	10.58	10.56	0.19	-0.09	0.00
3726	2018-04-17	10.52	0.01	0.10	1,240	10.50	10.52	10.50	0.19	0.19	0.48
3725	2018-04-16	10.51	0.07	0.67	954	10.50	10.51	10.50	0.10	0.10	-0.10
3724	2018-04-13	10.44	0.00	0.00	0	10.44	10.44	10.44	0.00	0.00	0.57
3723	2018-04-12	10.44	0.03	-0.29	1,500	10.45	10.47	10.44	0.29	-0.10	0.00
3722	2018-04-11	10.47	0.01	-0.10	4,530	10.40	10.50	10.39	1.06	0.67	-0.19
3721	2018-04-10	10.48	0.07	0.67	1,409	10.46	10.48	10.46	0.19	0.19	-0.76
3720	2018-04-09	10.41	0.00	0.00	0	10.41	10.41	10.41	0.00	0.00	0.48
3719	2018-04-06	10.41	0.00	0.00	0	10.41	10.41	10.41	0.00	0.00	0.00
3718	2018-04-05	10.41	0.07	-0.67	3,700	10.41	10.42	10.41	0.10	0.00	0.00
3717	2018-04-04	10.48	0.02	0.19	1,502	10.46	10.48	10.46	0.19	0.19	-0.67
3716	2018-04-03	10.46	0.05	0.48	502	10.40	10.46	10.40	0.58	0.58	0.00
3715	2018-04-02	10.41	0.04	-0.38	3,223	10.45	10.45	10.41	0.38	-0.38	-0.10
3714	2018-03-29	10.45	0.06	-0.57	1,996	10.38	10.45	10.38	0.67	0.67	0.00
3713	2018-03-28	10.51	0.09	-0.85	1,000	10.51	10.51	10.51	0.00	0.00	-1.24
3712	2018-03-27	10.60	0.12	1.15	9,350	10.54	10.60	10.51	0.85	0.57	-0.85
3711	2018-03-26	10.48	0.00	0.00	0	10.48	10.48	10.48	0.00	0.00	0.57
3710	2018-03-23	10.48	0.11	-1.04	2,557	10.55	10.59	10.42	1.61	-0.66	0.00
3709	2018-03-22	10.59	0.06	0.57	100	10.59	10.59	10.59	0.00	0.00	-0.38
3708	2018-03-21	10.53	0.05	0.48	550	10.50	10.53	10.50	0.29	0.29	0.57
3707	2018-03-20	10.48	0.00	0.00	5,000	10.48	10.48	10.48	0.00	0.00	0.19
3706	2018-03-19	10.48	0.02	-0.19	900	10.38	10.48	10.38	0.96	0.96	0.00
3705	2018-03-16	10.50	0.05	-0.47	162	10.50	10.50	10.50	0.00	0.00	-1.14
3704	2018-03-15	10.55	0.03	0.29	4,400	10.52	10.59	10.52	0.67	0.29	-0.47
3703	2018-03-14	10.52	0.07	0.67	800	10.59	10.59	10.52	0.66	-0.66	0.00
3702	2018-03-13	10.45	0.00	0.00	3,400	10.53	10.59	10.45	1.33	-0.76	1.34

OSBCP Investment Calculator

This calculator shows the potential of OSBCP stock.
Just pick a start date, end date and click Calculate.

Ticker:

OSBCP

Date start:

2003-06-30 open

Date end:

2020-03-06 close

Duration:

16 years 254 days

Trading days:

4,200

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-06-30 open

1,000.00

Shares bought: 92.59

Stock price: 10.80

SELL

Value on 2020-03-06 close

2,104.17

Dividends (46)

55.47%

+1,167.13

Stock growth

44.53%

-62.96

NET: +1,104.17

Total ROI: +110.42% (2.10x)

Annualised: +4.56% (1.05x)

Dividends ROI: +116.71% (2.17x)

Dividend Yield: +4.74% (1.05x)

Stock price: 10.12

Duration: 16 years 254 days

Trading days: 4,200

SELL

Value on 2020-03-06 close

937.04

NET: -62.96

ROI: -6.30% (0.94x)

Annualised: -0.39% (1.00x)

Stock price: 10.12

Duration: 16 years 254 days

Trading days: 4,200

Click here to calculate the HIGHEST and LOWEST values of your investment.

OSBCP Monthly statistics

This section shows monthly performance of OSBCP stock.
There are 202 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 March	5	10.12 2020-03-06	10.12 2020-03-06	10.12 2020-03-02	10.12 2020-03-06	0.00	0.00	0.00
2020 February	19	10.15 2020-02-03	10.07 2020-02-10	10.11 2020-02-03	10.12 2020-02-28	0.10	0.40	-0.40
2020 January	21	10.72 2020-01-22	10.06 2020-01-29	10.50 2020-01-02	10.11 2020-01-31	-3.71	2.10	-4.19
2019 December	21	10.69 2019-12-24	10.43 2019-12-30	10.52 2019-12-02	10.51 2019-12-31	-0.10	1.62	-0.86
2019 November	20	10.57 2019-11-29	10.36 2019-11-07	10.39 2019-11-01	10.52 2019-11-29	1.25	1.73	-0.29
2019 October	23	10.98 2019-10-01	10.22 2019-10-28	10.98 2019-10-01	10.38 2019-10-31	-5.46	0.00	-6.92
2019 September	20	11.18 2019-09-25	10.69 2019-09-26	10.79 2019-09-03	10.80 2019-09-30	0.09	3.61	-0.93
2019 August	22	10.90 2019-08-28	10.68 2019-08-08	10.68 2019-08-01	10.74 2019-08-30	0.56	2.06	0.00
2019 July	22	10.86 2019-07-31	10.57 2019-07-16	10.75 2019-07-01	10.80 2019-07-31	0.47	1.02	-1.67
2019 June	20	10.87 2019-06-04	10.64 2019-06-18	10.85 2019-06-03	10.72 2019-06-28	-1.20	0.18	-1.94
2019 May	22	10.80 2019-05-09	10.66 2019-05-13	10.66 2019-05-01	10.75 2019-05-31	0.84	1.31	0.00
2019 April	21	10.80 2019-04-08	10.54 2019-04-02	10.78 2019-04-01	10.78 2019-04-30	0.00	0.19	-2.23
2019 March	21	10.90 2019-03-21	10.60 2019-03-05	10.60 2019-03-01	10.65 2019-03-29	0.47	2.83	0.00
2019 February	19	10.94 2019-02-28	10.49 2019-02-15	10.55 2019-02-01	10.74 2019-02-28	1.80	3.70	-0.57
2019 January	21	10.55 2019-01-09	10.28 2019-01-02	10.28 2019-01-02	10.50 2019-01-31	2.14	2.63	0.00
2018 December	19	10.63 2018-12-21	10.18 2018-12-27	10.59 2018-12-03	10.33 2018-12-31	-2.46	0.38	-3.87
2018 November	21	10.64 2018-11-05	10.38 2018-11-29	10.64 2018-11-01	10.52 2018-11-30	-1.13	0.00	-2.44
2018 October	23	10.64 2018-10-31	10.40 2018-10-22	10.47 2018-10-01	10.64 2018-10-31	1.62	1.62	-0.67
2018 September	19	10.68 2018-09-25	10.44 2018-09-28	10.58 2018-09-04	10.44 2018-09-28	-1.32	0.95	-1.32
2018 August	23	10.60 2018-08-29	10.49 2018-08-09	10.52 2018-08-01	10.58 2018-08-31	0.57	0.76	-0.29
2018 July	21	10.56 2018-07-09	10.38 2018-07-06	10.45 2018-07-02	10.52 2018-07-31	0.67	1.05	-0.67
2018 June	21	10.61 2018-06-04	10.44 2018-06-13	10.60 2018-06-01	10.51 2018-06-29	-0.85	0.09	-1.51
2018 May	22	10.60 2018-05-31	10.45 2018-05-24	10.50 2018-05-01	10.60 2018-05-31	0.95	0.95	-0.48
2018 April	21	10.58 2018-04-18	10.39 2018-04-11	10.45 2018-04-02	10.50 2018-04-30	0.48	1.24	-0.57
2018 March	21	10.60 2018-03-27	10.38 2018-03-29	10.40 2018-03-01	10.45 2018-03-29	0.48	1.92	-0.19
2018 February	19	10.49 2018-02-02	10.31 2018-02-13	10.49 2018-02-01	10.38 2018-02-28	-1.05	0.00	-1.72
2018 January	21	10.55 2018-01-19	10.38 2018-01-12	10.45 2018-01-02	10.49 2018-01-31	0.38	0.96	-0.67
2017 December	20	10.56 2017-12-27	10.35 2017-12-29	10.35 2017-12-01	10.43 2017-12-29	0.77	2.03	0.00
2017 November	21	10.53 2017-11-13	10.36 2017-11-21	10.46 2017-11-01	10.45 2017-11-30	-0.10	0.67	-0.96
2017 October	22	10.55 2017-10-24	10.31 2017-10-19	10.42 2017-10-02	10.47 2017-10-31	0.48	1.25	-1.06
2017 September	20	10.70 2017-09-25	10.41 2017-09-19	10.42 2017-09-01	10.45 2017-09-29	0.29	2.69	-0.10
2017 August	23	10.55 2017-08-30	10.40 2017-08-18	10.50 2017-08-01	10.42 2017-08-31	-0.76	0.48	-0.95
2017 July	20	10.53 2017-07-13	10.35 2017-07-06	10.52 2017-07-03	10.50 2017-07-31	-0.19	0.10	-1.62
2017 June	22	10.65 2017-06-26	10.35 2017-06-08	10.38 2017-06-01	10.50 2017-06-30	1.16	2.60	-0.29
2017 May	22	10.55 2017-05-23	10.31 2017-05-05	10.43 2017-05-01	10.43 2017-05-31	0.00	1.15	-1.15
2017 April	19	10.47 2017-04-21	10.25 2017-04-06	10.30 2017-04-03	10.37 2017-04-28	0.68	1.65	-0.49
2017 March	23	10.45 2017-03-27	10.25 2017-03-30	10.31 2017-03-01	10.33 2017-03-31	0.19	1.36	-0.58
2017 February	19	10.54 2017-02-02	10.19 2017-02-16	10.27 2017-02-01	10.31 2017-02-28	0.39	2.63	-0.78
2017 January	20	10.55 2017-01-24	10.08 2017-01-03	10.16 2017-01-03	10.30 2017-01-31	1.38	3.84	-0.79
2016 December	21	10.46 2016-12-23	10.06 2016-12-27	10.30 2016-12-01	10.18 2016-12-30	-1.17	1.55	-2.33
2016 November	21	10.42 2016-11-09	10.05 2016-11-02	10.31 2016-11-01	10.32 2016-11-30	0.10	1.07	-2.52
2016 October	21	10.36 2016-10-25	10.16 2016-10-11	10.29 2016-10-03	10.31 2016-10-31	0.19	0.68	-1.26
2016 September	21	10.48 2016-09-23	10.18 2016-09-28	10.37 2016-09-01	10.26 2016-09-30	-1.06	1.06	-1.83
2016 August	23	10.40 2016-08-25	10.27 2016-08-23	10.32 2016-08-01	10.29 2016-08-31	-0.29	0.78	-0.48
2016 July	20	10.49 2016-07-13	10.18 2016-07-11	10.19 2016-07-01	10.32 2016-07-29	1.28	2.94	-0.10
2016 June	22	10.44 2016-06-16	10.16 2016-06-28	10.27 2016-06-01	10.23 2016-06-30	-0.39	1.66	-1.07
2016 May	21	10.87 2016-05-03	10.20 2016-05-31	10.20 2016-05-02	10.31 2016-05-31	1.08	6.57	0.00
2016 April	21	10.30 2016-04-19	10.10 2016-04-04	10.18 2016-04-01	10.29 2016-04-29	1.08	1.18	-0.79
2016 March	22	10.33 2016-03-24	10.02 2016-03-02	10.04 2016-03-01	10.15 2016-03-31	1.10	2.89	-0.20
2016 February	20	10.10 2016-02-09	9.86 2016-02-09	9.99 2016-02-01	10.03 2016-02-29	0.40	1.10	-1.30
2016 January	19	10.11 2016-01-07	9.86 2016-01-15	9.96 2016-01-04	10.00 2016-01-29	0.40	1.51	-1.00
2015 December	22	10.30 2015-12-01	9.94 2015-12-11	10.14 2015-12-01	9.95 2015-12-31	-1.87	1.58	-1.97
2015 November	20	10.15 2015-11-27	10.02 2015-11-03	10.02 2015-11-02	10.11 2015-11-30	0.90	1.30	0.00
2015 October	22	10.19 2015-10-23	9.78 2015-10-09	9.90 2015-10-01	10.10 2015-10-30	2.02	2.93	-1.21
2015 September	21	10.16 2015-09-22	9.75 2015-09-29	9.85 2015-09-01	9.86 2015-09-30	0.10	3.15	-1.02
2015 August	21	9.98 2015-08-14	9.74 2015-08-25	9.90 2015-08-03	9.80 2015-08-31	-1.01	0.81	-1.62
2015 July	22	10.05 2015-07-23	9.88 2015-07-28	10.00 2015-07-01	9.92 2015-07-31	-0.80	0.50	-1.20
2015 June	22	10.21 2015-06-25	9.93 2015-06-26	10.05 2015-06-01	10.04 2015-06-30	-0.10	1.59	-1.19
2015 May	20	10.13 2015-05-29	9.91 2015-05-06	10.00 2015-05-01	10.13 2015-05-29	1.30	1.30	-0.90
2015 April	21	10.00 2015-04-23	9.90 2015-04-20	9.94 2015-04-01	9.98 2015-04-30	0.40	0.60	-0.40
2015 March	22	10.04 2015-03-19	9.85 2015-03-26	9.98 2015-03-02	9.94 2015-03-31	-0.40	0.60	-1.30
2015 February	19	10.15 2015-02-10	9.98 2015-02-23	10.00 2015-02-02	10.00 2015-02-27	0.00	1.50	-0.20
2015 January	20	10.17 2015-01-15	9.92 2015-01-30	9.99 2015-01-02	9.92 2015-01-30	-0.70	1.80	-0.70
2014 December	22	10.13 2014-12-30	9.90 2014-12-18	9.96 2014-12-01	9.95 2014-12-31	-0.10	1.71	-0.60
2014 November	19	10.10 2014-11-25	9.90 2014-11-07	9.96 2014-11-03	9.96 2014-11-28	0.00	1.41	-0.60
2014 October	23	10.30 2014-10-02	9.87 2014-10-03	9.98 2014-10-01	10.00 2014-10-31	0.20	3.21	-1.10
2014 September	21	10.39 2014-09-09	9.84 2014-09-26	10.03 2014-09-02	9.98 2014-09-30	-0.50	3.59	-1.89
2014 August	21	10.25 2014-08-22	9.60 2014-08-07	9.91 2014-08-01	10.03 2014-08-29	1.21	3.43	-3.13
2014 July	22	10.50 2014-07-01	9.65 2014-07-01	10.50 2014-07-01	9.91 2014-07-31	-5.62	0.00	-8.10
2014 June	21	13.59 2014-06-30	12.78 2014-06-30	13.36 2014-06-02	13.45 2014-06-30	0.67	1.72	-4.34
2014 May	21	13.54 2014-05-28	12.91 2014-05-06	12.98 2014-05-01	13.31 2014-05-30	2.54	4.31	-0.54
2014 April	21	13.13 2014-04-25	12.66 2014-04-02	12.87 2014-04-01	13.01 2014-04-30	1.09	2.02	-1.63
2014 March	21	12.92 2014-03-20	12.15 2014-03-19	12.58 2014-03-03	12.77 2014-03-31	1.51	2.70	-3.42
2014 February	19	12.75 2014-02-14	12.44 2014-02-24	12.51 2014-02-03	12.59 2014-02-28	0.64	1.92	-0.56
2014 January	21	12.75 2014-01-21	11.69 2014-01-13	12.20 2014-01-02	12.50 2014-01-31	2.46	4.51	-4.18
2013 December	21	12.20 2013-12-31	11.60 2013-12-27	11.89 2013-12-02	12.20 2013-12-31	2.61	2.61	-2.44
2013 November	20	12.25 2013-11-26	11.71 2013-11-08	12.18 2013-11-01	12.22 2013-11-29	0.33	0.57	-3.86
2013 October	23	12.25 2013-10-28	11.31 2013-10-03	11.49 2013-10-01	12.10 2013-10-31	5.31	6.61	-1.57
2013 September	20	11.65 2013-09-26	11.15 2013-09-03	11.35 2013-09-03	11.55 2013-09-30	1.76	2.64	-1.76
2013 August	22	11.35 2013-08-05	10.88 2013-08-20	11.19 2013-08-01	11.28 2013-08-30	0.80	1.43	-2.77
2013 July	22	11.40 2013-07-15	10.80 2013-07-09	11.11 2013-07-01	11.15 2013-07-31	0.36	2.61	-2.79
2013 June	20	11.20 2013-06-18	10.70 2013-06-24	10.87 2013-06-03	11.11 2013-06-28	2.21	3.04	-1.56
2013 May	22	11.24 2013-05-23	10.01 2013-05-01	10.01 2013-05-01	10.87 2013-05-31	8.59	12.29	0.00
2013 April	22	10.02 2013-04-30	9.12 2013-04-15	9.17 2013-04-01	10.00 2013-04-30	9.05	9.27	-0.55
2013 March	20	9.70 2013-03-06	8.60 2013-03-07	9.35 2013-03-01	9.27 2013-03-28	-0.86	3.74	-8.02
2013 February	19	9.75 2013-02-21	8.50 2013-02-07	8.75 2013-02-01	9.30 2013-02-28	6.29	11.43	-2.86
2013 January	21	9.20 2013-01-30	6.72 2013-01-02	6.97 2013-01-02	8.69 2013-01-31	24.68	31.99	-3.59
2012 December	20	6.98 2012-12-27	6.36 2012-12-05	6.77 2012-12-03	6.97 2012-12-31	2.95	3.10	-6.06
2012 November	21	7.00 2012-11-02	6.13 2012-11-15	6.76 2012-11-01	6.88 2012-11-30	1.78	3.55	-9.32
2012 October	21	7.38 2012-10-01	6.60 2012-10-25	6.73 2012-10-01	6.76 2012-10-31	0.45	9.66	-1.93
2012 September	19	6.94 2012-09-27	5.19 2012-09-06	5.55 2012-09-04	6.52 2012-09-28	17.48	25.05	-6.49
2012 August	23	5.65 2012-08-07	5.03 2012-08-02	5.25 2012-08-01	5.50 2012-08-31	4.76	7.62	-4.19
2012 July	21	5.37 2012-07-26	4.96 2012-07-06	5.10 2012-07-02	5.15 2012-07-31	0.98	5.29	-2.75
2012 June	21	5.44 2012-06-13	5.00 2012-06-04	5.00 2012-06-01	5.10 2012-06-29	2.00	8.80	0.00
2012 May	22	6.22 2012-05-01	4.95 2012-05-30	5.45 2012-05-01	5.23 2012-05-31	-4.04	14.13	-9.17
2012 April	20	5.69 2012-04-04	4.65 2012-04-20	5.20 2012-04-02	5.45 2012-04-30	4.81	9.42	-10.58
2012 March	22	5.43 2012-03-27	3.87 2012-03-05	3.96 2012-03-01	5.20 2012-03-30	31.31	37.12	-2.27
2012 February	20	4.09 2012-02-17	3.76 2012-02-24	4.02 2012-02-01	3.99 2012-02-29	-0.75	1.74	-6.47
2012 January	20	4.05 2012-01-31	3.50 2012-01-09	3.92 2012-01-03	4.02 2012-01-31	2.55	3.32	-10.71
2011 December	21	4.12 2011-12-05	3.74 2011-12-02	4.03 2011-12-01	4.04 2011-12-30	0.25	2.23	-7.20
2011 November	21	4.30 2011-11-07	3.66 2011-11-30	4.30 2011-11-01	4.08 2011-11-30	-5.12	0.00	-14.88
2011 October	21	4.50 2011-10-27	3.56 2011-10-04	3.59 2011-10-03	4.30 2011-10-31	19.78	25.35	-0.84
2011 September	21	4.10 2011-09-20	3.31 2011-09-19	4.07 2011-09-01	3.59 2011-09-30	-11.79	0.74	-18.67
2011 August	23	4.50 2011-08-02	3.37 2011-08-10	3.86 2011-08-01	4.10 2011-08-31	6.22	16.58	-12.69
2011 July	20	4.48 2011-07-28	3.25 2011-07-21	3.65 2011-07-01	4.06 2011-07-29	11.23	22.74	-10.96
2011 June	22	3.78 2011-06-30	3.25 2011-06-27	3.74 2011-06-01	3.66 2011-06-30	-2.14	1.07	-13.10
2011 May	21	3.95 2011-05-02	3.27 2011-05-25	3.95 2011-05-02	3.75 2011-05-31	-5.06	0.00	-17.22
2011 April	20	4.00 2011-04-28	2.65 2011-04-04	3.00 2011-04-01	3.55 2011-04-29	18.33	33.33	-11.67
2011 March	23	3.15 2011-03-31	2.25 2011-03-21	3.15 2011-03-01	3.00 2011-03-31	-4.76	0.00	-28.57
2011 February	19	4.09 2011-02-02	2.56 2011-02-14	3.89 2011-02-01	2.91 2011-02-28	-25.19	5.14	-34.19
2011 January	20	4.30 2011-01-18	3.61 2011-01-28	3.85 2011-01-03	3.89 2011-01-31	1.04	11.69	-6.23
2010 December	22	4.20 2010-12-01	3.47 2010-12-23	4.20 2010-12-01	3.90 2010-12-31	-7.14	0.00	-17.38
2010 November	21	4.78 2010-11-29	3.82 2010-11-15	4.19 2010-11-01	4.17 2010-11-30	-0.48	14.08	-8.83
2010 October	21	4.91 2010-10-08	3.57 2010-10-12	4.30 2010-10-01	4.03 2010-10-29	-6.28	14.19	-16.98
2010 September	21	4.60 2010-09-28	2.00 2010-09-03	2.22 2010-09-01	4.31 2010-09-30	94.14	107.21	-9.91
2010 August	22	5.14 2010-08-05	1.90 2010-08-31	4.14 2010-08-02	2.24 2010-08-31	-45.89	24.15	-54.11
2010 July	21	5.20 2010-07-01	3.50 2010-07-23	5.16 2010-07-01	3.90 2010-07-30	-24.42	0.78	-32.17
2010 June	22	6.51 2010-06-23	5.15 2010-06-30	5.95 2010-06-01	5.24 2010-06-30	-11.93	9.41	-13.45
2010 May	20	7.40 2010-05-03	5.61 2010-05-25	7.16 2010-05-03	5.99 2010-05-28	-16.34	3.35	-21.65
2010 April	21	7.78 2010-04-12	7.18 2010-04-01	7.19 2010-04-01	7.30 2010-04-30	1.53	8.21	-0.14
2010 March	23	7.86 2010-03-25	6.55 2010-03-05	6.58 2010-03-01	7.19 2010-03-31	9.27	19.45	-0.46
2010 February	19	7.00 2010-02-26	5.87 2010-02-02	5.95 2010-02-01	6.58 2010-02-26	10.59	17.65	-1.34
2010 January	19	6.40 2010-01-15	5.24 2010-01-04	5.24 2010-01-04	5.97 2010-01-29	13.93	22.14	0.00
2009 December	22	5.50 2009-12-24	4.50 2009-12-03	4.85 2009-12-01	5.23 2009-12-31	7.84	13.40	-7.22
2009 November	20	5.24 2009-11-02	4.41 2009-11-12	5.15 2009-11-02	4.80 2009-11-30	-6.80	1.75	-14.37
2009 October	22	5.95 2009-10-02	5.03 2009-10-30	5.70 2009-10-01	5.15 2009-10-30	-9.65	4.39	-11.75
2009 September	21	6.00 2009-09-01	4.81 2009-09-25	6.00 2009-09-01	5.80 2009-09-30	-3.33	0.00	-19.83
2009 August	21	6.75 2009-08-17	5.50 2009-08-20	6.42 2009-08-03	6.00 2009-08-31	-6.54	5.14	-14.33
2009 July	22	7.15 2009-07-17	5.50 2009-07-29	6.94 2009-07-01	6.25 2009-07-31	-9.94	3.03	-20.75
2009 June	22	7.35 2009-06-03	6.28 2009-06-26	6.86 2009-06-01	6.94 2009-06-30	1.17	7.14	-8.45
2009 May	20	7.25 2009-05-27	5.49 2009-05-01	5.49 2009-05-01	6.86 2009-05-29	24.95	32.06	0.00
2009 April	21	6.30 2009-04-13	5.06 2009-04-27	5.56 2009-04-01	5.46 2009-04-30	-1.80	13.31	-8.99
2009 March	22	7.00 2009-03-25	3.00 2009-03-10	6.79 2009-03-02	6.00 2009-03-31	-11.63	3.09	-55.82
2009 February	19	8.23 2009-02-11	5.30 2009-02-25	7.50 2009-02-02	6.79 2009-02-27	-9.47	9.73	-29.33
2009 January	20	9.13 2009-01-28	7.80 2009-01-30	8.05 2009-01-02	7.80 2009-01-30	-3.11	13.42	-3.11
2008 December	22	8.84 2008-12-29	7.40 2008-12-05	8.07 2008-12-01	8.25 2008-12-31	2.23	9.54	-8.30
2008 November	19	8.60 2008-11-28	7.60 2008-11-24	7.87 2008-11-03	8.60 2008-11-28	9.28	9.28	-3.43
2008 October	23	10.00 2008-10-02	7.23 2008-10-29	9.47 2008-10-01	8.24 2008-10-31	-12.99	5.60	-23.65
2008 September	21	9.60 2008-09-17	8.75 2008-09-23	9.60 2008-09-02	9.01 2008-09-30	-6.15	0.00	-8.85
2008 August	21	9.80 2008-08-08	9.12 2008-08-01	9.79 2008-08-01	9.55 2008-08-29	-2.45	0.10	-6.84
2008 July	22	9.80 2008-07-31	8.75 2008-07-15	9.05 2008-07-01	9.80 2008-07-31	8.29	8.29	-3.31
2008 June	21	10.10 2008-06-06	8.40 2008-06-24	9.98 2008-06-02	9.10 2008-06-30	-8.82	1.20	-15.83
2008 May	21	10.10 2008-05-02	9.71 2008-05-23	10.10 2008-05-01	10.00 2008-05-30	-0.99	0.00	-3.86
2008 April	22	10.25 2008-04-01	9.86 2008-04-18	10.25 2008-04-01	10.10 2008-04-30	-1.46	0.00	-3.80
2008 March	20	10.05 2008-03-31	9.95 2008-03-04	9.95 2008-03-03	10.05 2008-03-31	1.01	1.01	0.00
2008 February	20	10.20 2008-02-28	9.82 2008-02-05	9.90 2008-02-01	10.10 2008-02-29	2.02	3.03	-0.81
2008 January	21	10.00 2008-01-25	9.50 2008-01-04	9.75 2008-01-02	9.86 2008-01-31	1.13	2.56	-2.56
2007 December	20	10.05 2007-12-13	9.11 2007-12-14	9.90 2007-12-03	9.99 2007-12-31	0.91	1.52	-7.98
2007 November	21	10.19 2007-11-16	9.80 2007-11-28	10.02 2007-11-01	10.00 2007-11-30	-0.20	1.70	-2.20
2007 October	23	10.50 2007-10-03	10.00 2007-10-24	10.50 2007-10-01	10.05 2007-10-31	-4.29	0.00	-4.76
2007 September	19	10.40 2007-09-19	9.90 2007-09-26	10.06 2007-09-04	9.92 2007-09-28	-1.39	3.38	-1.59
2007 August	23	10.40 2007-08-23	9.91 2007-08-10	10.20 2007-08-01	10.06 2007-08-31	-1.37	1.96	-2.84
2007 July	21	10.30 2007-07-19	10.11 2007-07-10	10.15 2007-07-02	10.20 2007-07-31	0.49	1.48	-0.39
2007 June	21	10.35 2007-06-12	10.05 2007-06-28	10.22 2007-06-01	10.13 2007-06-29	-0.88	1.27	-1.66
2007 May	22	10.35 2007-05-18	10.18 2007-05-08	10.18 2007-05-01	10.20 2007-05-31	0.20	1.67	0.00
2007 April	20	10.30 2007-04-12	10.16 2007-04-13	10.21 2007-04-02	10.18 2007-04-30	-0.29	0.88	-0.49
2007 March	22	10.40 2007-03-13	10.18 2007-03-14	10.30 2007-03-01	10.21 2007-03-30	-0.87	0.97	-1.17
2007 February	19	10.40 2007-02-27	10.18 2007-02-28	10.25 2007-02-01	10.35 2007-02-28	0.98	1.46	-0.68
2007 January	20	10.85 2007-01-17	10.14 2007-01-03	10.14 2007-01-03	10.25 2007-01-31	1.08	7.00	0.00
2006 December	20	10.37 2006-12-14	10.20 2006-12-29	10.27 2006-12-01	10.20 2006-12-29	-0.68	0.97	-0.68
2006 November	21	10.55 2006-11-01	10.22 2006-11-13	10.55 2006-11-01	10.40 2006-11-30	-1.42	0.00	-3.13
2006 October	22	10.49 2006-10-02	10.16 2006-10-13	10.49 2006-10-02	10.23 2006-10-31	-2.48	0.00	-3.15
2006 September	20	10.49 2006-09-29	10.23 2006-09-19	10.35 2006-09-01	10.49 2006-09-29	1.35	1.35	-1.16
2006 August	23	10.49 2006-08-21	10.24 2006-08-03	10.25 2006-08-01	10.35 2006-08-31	0.98	2.34	-0.10
2006 July	20	10.74 2006-07-25	10.10 2006-07-14	10.17 2006-07-03	10.23 2006-07-31	0.59	5.60	-0.69
2006 June	22	10.65 2006-06-09	10.17 2006-06-02	10.17 2006-06-01	10.35 2006-06-30	1.77	4.72	0.00
2006 May	22	10.42 2006-05-26	10.10 2006-05-05	10.11 2006-05-01	10.17 2006-05-31	0.59	3.07	-0.10
2006 April	19	10.42 2006-04-07	10.11 2006-04-26	10.42 2006-04-03	10.21 2006-04-28	-2.02	0.00	-2.98
2006 March	23	10.55 2006-03-28	10.00 2006-03-29	10.47 2006-03-01	10.42 2006-03-31	-0.48	0.76	-4.49
2006 February	19	10.69 2006-02-21	10.44 2006-02-08	10.55 2006-02-01	10.47 2006-02-28	-0.76	1.33	-1.04
2006 January	20	10.59 2006-01-31	10.21 2006-01-10	10.42 2006-01-03	10.55 2006-01-31	1.25	1.63	-2.02
2005 December	21	10.69 2005-12-01	10.21 2005-12-30	10.62 2005-12-01	10.21 2005-12-30	-3.86	0.66	-3.86
2005 November	21	10.78 2005-11-03	10.45 2005-11-23	10.45 2005-11-01	10.55 2005-11-30	0.96	3.16	0.00
2005 October	21	11.00 2005-10-18	10.43 2005-10-10	10.72 2005-10-03	10.45 2005-10-31	-2.52	2.61	-2.71
2005 September	21	10.95 2005-09-07	10.62 2005-09-29	10.65 2005-09-01	10.72 2005-09-30	0.66	2.82	-0.28
2005 August	23	10.75 2005-08-31	10.51 2005-08-01	10.75 2005-08-01	10.75 2005-08-31	0.00	0.00	-2.23
2005 July	20	11.00 2005-07-19	10.62 2005-07-20	10.85 2005-07-01	10.75 2005-07-29	-0.92	1.38	-2.12
2005 June	22	10.88 2005-06-24	10.51 2005-06-07	10.51 2005-06-01	10.85 2005-06-30	3.24	3.52	0.00
2005 May	21	10.65 2005-05-09	10.35 2005-05-26	10.55 2005-05-02	10.51 2005-05-31	-0.38	0.95	-1.90
2005 April	21	10.75 2005-04-29	10.40 2005-04-04	10.40 2005-04-01	10.75 2005-04-29	3.37	3.37	0.00
2005 March	22	10.90 2005-03-22	10.40 2005-03-31	10.89 2005-03-01	10.40 2005-03-31	-4.50	0.09	-4.50
2005 February	19	11.25 2005-02-01	10.50 2005-02-11	11.25 2005-02-01	10.71 2005-02-28	-4.80	0.00	-6.67
2005 January	20	11.25 2005-01-31	10.69 2005-01-18	10.89 2005-01-03	11.25 2005-01-31	3.31	3.31	-1.84
2004 December	22	11.15 2004-12-07	10.75 2004-12-31	11.05 2004-12-01	10.89 2004-12-31	-1.45	0.90	-2.71
2004 November	21	11.05 2004-11-05	10.84 2004-11-16	10.89 2004-11-01	10.88 2004-11-30	-0.09	1.47	-0.46
2004 October	21	11.08 2004-10-12	10.70 2004-10-13	10.90 2004-10-01	11.00 2004-10-29	0.92	1.65	-1.83
2004 September	21	10.99 2004-09-23	10.46 2004-09-03	10.66 2004-09-01	10.89 2004-09-30	2.16	3.10	-1.88
2004 August	22	10.72 2004-08-02	10.40 2004-08-24	10.67 2004-08-02	10.60 2004-08-31	-0.66	0.47	-2.53
2004 July	21	10.70 2004-07-20	10.08 2004-07-07	10.40 2004-07-01	10.67 2004-07-30	2.60	2.88	-3.08
2004 June	21	10.69 2004-06-22	10.01 2004-06-09	10.60 2004-06-01	10.40 2004-06-30	-1.89	0.85	-5.57
2004 May	20	10.95 2004-05-18	10.55 2004-05-12	10.90 2004-05-03	10.60 2004-05-28	-2.75	0.46	-3.21
2004 April	21	11.15 2004-04-05	10.45 2004-04-29	11.15 2004-04-01	10.80 2004-04-30	-3.14	0.00	-6.28
2004 March	23	11.20 2004-03-12	10.91 2004-03-25	11.20 2004-03-01	11.15 2004-03-31	-0.45	0.00	-2.59
2004 February	19	11.10 2004-02-04	10.80 2004-02-18	10.95 2004-02-02	11.04 2004-02-27	0.82	1.37	-1.37
2004 January	20	11.00 2004-01-29	10.55 2004-01-05	10.67 2004-01-02	10.95 2004-01-30	2.62	3.09	-1.12
2003 December	22	10.97 2003-12-15	10.70 2003-12-24	10.73 2003-12-01	10.90 2003-12-31	1.58	2.24	-0.28
2003 November	19	11.05 2003-11-12	10.70 2003-11-21	10.89 2003-11-03	10.89 2003-11-28	0.00	1.47	-1.74
2003 October	23	11.20 2003-10-07	10.75 2003-10-02	10.75 2003-10-01	10.85 2003-10-31	0.93	4.19	0.00
2003 September	21	11.15 2003-09-22	10.70 2003-09-24	10.80 2003-09-02	10.75 2003-09-30	-0.46	3.24	-0.93
2003 August	21	10.95 2003-08-29	10.70 2003-08-28	10.75 2003-08-01	10.95 2003-08-29	1.86	1.86	-0.47
2003 July	22	11.05 2003-07-07	10.72 2003-07-28	10.85 2003-07-01	10.84 2003-07-31	-0.09	1.84	-1.20
2003 June	1	10.90 2003-06-30	10.75 2003-06-30	10.80 2003-06-30	10.85 2003-06-30	0.46	0.93	-0.46

OSBCP Dividends

This table shows historical dividends paid by OSBCP.
There were at least 46 dividends paid by OSBCP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.27	11.44		117.09				2.87
2019-12-26	0.19500	7.42	quaterly	91	-	-	-	1.85
2019-09-26	0.19500	7.32	quaterly	91	-	-	-	1.82
2019-06-27	0.19500	7.32	quaterly	91	-	-	-	1.83
2019-03-28	0.20000	7.46	quaterly	91	-	-	-	1.86
2018-12-27	0.20000	7.75	quaterly	91	-	-	-	1.93
2018-09-27	0.20000	7.68	quaterly	91	-	-	-	1.91
2018-06-28	0.20000	7.58	quaterly	92	-	-	-	1.91
2018-03-28	0.20000	7.72	quaterly	90	-	-	-	1.90
2017-12-28	0.20000	7.61	quaterly	92	-	-	-	1.92
2017-09-27	0.20000	7.57	quaterly	92	-	-	-	1.91
2017-06-27	0.20000	7.71	quaterly	91	-	-	-	1.92
2017-03-28	0.20000	7.75	quaterly	91	-	-	-	1.93
2016-12-27	0.20000	7.86	quaterly	91	-	-	-	1.96
2016-09-27	0.20000	139.98	monthly	5	-	-	-	1.92
2016-09-22	0.20000	8.01	quaterly	87	-	-	-	1.91
2016-06-27	0.20000	7.86	quaterly	91	-	-	-	1.96
2016-03-28	0.20000	7.92	quaterly	91	-	-	-	1.97
2015-12-28	0.20000	7.76	quaterly	94	-	-	-	2.00
2015-09-25	0.20000	8.06	quaterly	92	-	-	-	2.03
2015-06-25	0.20000	8.03	quaterly	91	-	-	-	2.00
2015-03-26	0.20000	8.14	quaterly	90	-	-	-	2.01
2014-12-26	0.20000	7.94	quaterly	92	-	-	-	2.00
2014-09-25	0.20000	8.39	quaterly	86	-	-	-	1.98
2014-07-01	3.62000	8.96	reintroduced	1467	-	-	-	36.02
2010-06-25	0.20000	14.20	quaterly	91	-	-	-	3.54
2010-03-26	0.20000	11.36	quaterly	88	-	-	-	2.74
2009-12-28	0.20000	14.41	quaterly	94	-	-	-	3.71
2009-09-25	0.20000	13.56	quaterly	92	-	-	-	3.42
2009-06-25	0.20000	12.77	quaterly	91	-	-	-	3.18
2009-03-26	0.20000	12.21	quaterly	92	-	-	-	3.08
2008-12-24	0.20000	9.43	quaterly	90	-	-	-	2.33
2008-09-25	0.20000	8.79	quaterly	92	-	-	-	2.21
2008-06-25	0.20000	8.66	quaterly	91	-	-	-	2.16
2008-03-26	0.20000	7.98	quaterly	91	-	-	-	1.99
2007-12-26	0.20000	8.23	quaterly	91	-	-	-	2.05
2007-09-26	0.20000	8.09	quaterly	91	-	-	-	2.02
2007-06-27	0.20000	7.86	quaterly	91	-	-	-	1.96
2007-03-28	0.20000	7.86	quaterly	91	-	-	-	1.96
2006-12-27	0.20000	7.86	quaterly	91	-	-	-	1.96
2006-09-27	0.20000	7.79	quaterly	91	-	-	-	1.94
2006-06-28	0.20000	7.75	quaterly	91	-	-	-	1.93
2006-03-29	0.20000	7.79	quaterly	91	-	-	-	1.94
2005-12-28	0.20000	7.85	quaterly	91	-	-	-	1.96
2005-09-28	0.20000	7.47	quaterly	92	-	-	-	1.88
2005-06-28	0.20000	7.35	quaterly	92	-	-	-	1.85
2005-03-28	0.20000	7.35	quaterly	0	-	-	-	1.85

OSBCP Stock Splits

This table shows OSBCP stock splits.

There are no OSBCP stock splits to display.

OSBCP Basic Information

Ticker, symbol:

OSBCP
Full title:

Old Second Bancorp Inc. 7.80% Cumulative Trust Preferred Securities
First trading day:

2003-06-30
Last trading day:

2020-03-06
Total trading days:

4,201
Last close price:

10.12 (+1.00%)
Stock Exchange:

NasdaqGS
Sector:

Financial Services
Industry:

Banks

Best intraday sessions of OSBCP

This table shows top 100 best intraday sessions of OSBCP.

Position	Date	Percentage
1	2010-09-20	23.15
2	2009-09-25	21.62
3	2011-09-06	20.59
4	2009-03-17	20.00
5	2009-12-24	18.79
6	2009-03-13	18.75
7	2010-08-27	18.50
8	2009-04-02	17.65
9	2011-04-13	17.45
10	2009-09-28	16.07
11	2011-09-08	15.71
12	2010-09-07	14.98
13	2009-02-18	13.87
14	2009-03-11	13.24
15	2011-03-14	13.10
16	2011-06-06	12.99
17	2012-03-16	12.93
18	2010-09-09	12.92
19	2011-06-27	12.80
20	2011-03-31	12.78
21	2011-07-28	12.68
22	2012-03-27	11.02
23	2009-01-08	9.64
24	2009-11-27	9.49
25	2011-02-14	9.39
26	2008-11-03	9.28
27	2011-02-24	9.09
28	2013-02-15	9.07
29	2012-04-30	9.00
30	2011-03-07	8.99
31	2011-09-19	8.77
32	2011-03-22	8.73
33	2010-09-13	8.67
34	2011-10-03	8.64
35	2011-06-16	8.43
36	2009-05-06	8.33
37	2011-11-02	8.29
38	2008-10-14	8.26
39	2009-03-31	8.11
40	2011-02-08	7.74
41	2010-10-05	7.66
42	2010-07-13	7.64
43	2010-10-19	7.58
44	2013-02-21	7.39
45	2010-08-05	7.37
46	2011-07-11	7.35
47	2013-01-17	7.29
48	2009-06-30	6.77
49	2011-08-09	6.77
50	2009-02-25	6.71
51	2010-08-06	6.69
52	2009-10-02	6.69
53	2012-05-16	6.45
54	2012-02-13	6.38
55	2010-02-17	6.30
56	2008-06-27	6.29
57	2013-02-22	6.26
58	2012-10-01	6.24
59	2011-05-27	6.23
60	2011-04-21	6.15
61	2010-04-01	6.12
62	2010-05-11	5.88
63	2011-03-23	5.88
64	2011-05-16	5.88
65	2008-10-13	5.85
66	2011-04-26	5.80
67	2012-09-14	5.67
68	2011-06-10	5.64
69	2010-01-06	5.50
70	2011-10-07	5.47
71	2012-01-10	5.35
72	2011-05-10	5.28
73	2010-07-27	5.21
74	2011-04-11	5.08
75	2010-08-02	5.07
76	2008-11-26	5.01
77	2011-08-12	5.00
78	2011-04-06	5.00
79	2010-12-09	5.00
80	2011-05-03	4.99
81	2011-08-23	4.99
82	2011-01-28	4.97
83	2012-05-01	4.95
84	2011-08-01	4.92
85	2011-11-07	4.88
86	2011-10-20	4.72
87	2010-10-01	4.65
88	2011-10-18	4.64
89	2011-09-13	4.62
90	2010-09-15	4.62
91	2010-09-30	4.61
92	2012-05-08	4.59
93	2010-01-04	4.58
94	2010-06-15	4.53
95	2011-02-10	4.52
96	2012-04-20	4.49
97	2011-09-21	4.38
98	2011-01-18	4.37
99	2012-11-13	4.20
100	2009-03-30	4.17

Worst intraday sessions of OSBCP

This table shows the worst 100 intraday sessions of OSBCP.

Position	Date	Percentage
1	2010-08-23	-33.52
2	2010-08-31	-20.00
3	2009-03-10	-17.60
4	2008-10-29	-15.14
5	2011-04-28	-12.50
6	2009-02-03	-12.50
7	2010-07-07	-12.39
8	2009-02-04	-12.06
9	2009-02-06	-12.03
10	2009-02-11	-11.91
11	2011-02-07	-11.76
12	2009-01-29	-11.65
13	2009-07-24	-11.54
14	2010-07-22	-11.03
15	2011-04-29	-10.13
16	2011-03-16	-10.07
17	2010-10-11	-9.76
18	2010-08-20	-9.75
19	2009-04-28	-9.64
20	2011-03-09	-9.22
21	2009-03-05	-9.06
22	2011-04-15	-8.66
23	2011-07-18	-8.45
24	2010-06-28	-8.38
25	2011-02-11	-8.36
26	2010-08-25	-8.33
27	2009-01-14	-8.13
28	2011-02-17	-7.94
29	2009-04-27	-7.83
30	2009-08-18	-7.78
31	2011-11-29	-7.73
32	2009-03-03	-7.69
33	2009-06-25	-7.65
34	2010-05-07	-7.53
35	2011-03-03	-7.38
36	2012-04-04	-7.38
37	2009-04-29	-7.27
38	2010-06-23	-7.26
39	2008-12-30	-7.19
40	2011-08-11	-7.09
41	2008-10-06	-7.03
42	2008-10-23	-7.00
43	2008-12-18	-6.98
44	2010-08-26	-6.91
45	2011-06-29	-6.76
46	2010-08-18	-6.68
47	2011-11-21	-6.59
48	2012-07-26	-6.52
49	2009-09-24	-6.42
50	2010-09-01	-6.31
51	2012-05-11	-6.25
52	2011-02-03	-6.25
53	2010-07-29	-6.25
54	2011-05-19	-6.17
55	2012-01-09	-6.08
56	2010-07-21	-5.87
57	2009-09-04	-5.84
58	2012-09-06	-5.83
59	2010-08-30	-5.83
60	2009-07-13	-5.80
61	2008-06-20	-5.73
62	2011-03-01	-5.71
63	2008-12-31	-5.71
64	2008-11-18	-5.70
65	2010-10-04	-5.62
66	2008-08-01	-5.52
67	2009-02-17	-5.47
68	2011-01-07	-5.41
69	2009-03-06	-5.38
70	2009-07-29	-5.17
71	2009-11-13	-5.11
72	2009-10-28	-5.10
73	2010-08-24	-5.08
74	2011-11-18	-5.05
75	2011-12-07	-4.89
76	2010-11-10	-4.88
77	2012-03-22	-4.84
78	2009-02-20	-4.77
79	2012-01-06	-4.75
80	2012-01-12	-4.74
81	2010-10-15	-4.72
82	2011-02-23	-4.68
83	2010-08-12	-4.66
84	2009-12-09	-4.61
85	2009-02-26	-4.61
86	2011-11-09	-4.50
87	2009-04-21	-4.40
88	2011-07-14	-4.35
89	2011-01-19	-4.34
90	2012-12-06	-4.33
91	2010-11-01	-4.30
92	2014-07-01	-4.29
93	2011-07-29	-4.25
94	2012-02-03	-4.23
95	2010-08-16	-4.23
96	2009-11-30	-4.19
97	2012-08-01	-4.19
98	2011-11-23	-4.18
99	2011-06-20	-4.11
100	2009-05-28	-4.06

Best after-hours sessions of OSBCP

This table shows top 100 best after-hours sessions of OSBCP.

Position	Date	Percentage
1	2010-08-30	23.89
2	2011-04-27	21.21
3	2009-04-27	16.80
4	2011-03-18	16.00
5	2009-03-20	14.41
6	2009-02-09	13.97
7	2009-02-03	13.71
8	2008-12-10	13.25
9	2009-02-26	13.17
10	2012-04-03	13.12
11	2009-01-26	13.00
12	2011-04-28	12.86
13	2008-10-28	12.11
14	2009-08-12	11.70
15	2011-04-29	11.27
16	2009-02-05	10.43
17	2008-10-22	10.12
18	2009-03-10	10.03
19	2009-09-04	10.00
20	2011-07-15	9.23
21	2010-12-17	9.02
22	2011-10-04	8.43
23	2011-11-29	8.38
24	2008-10-30	8.28
25	2011-02-28	8.25
26	2009-05-01	8.18
27	2012-09-04	8.11
28	2009-04-29	7.84
29	2008-12-30	7.63
30	2008-12-19	7.50
31	2012-11-27	7.30
32	2010-08-04	7.22
33	2009-02-13	7.20
34	2011-02-04	7.16
35	2010-08-24	7.14
36	2009-06-01	7.14
37	2011-06-08	7.14
38	2009-01-14	6.82
39	2011-11-25	6.67
40	2009-02-02	6.67
41	2010-06-22	6.55
42	2011-04-15	6.54
43	2010-09-20	6.52
44	2009-02-10	6.19
45	2012-09-06	6.19
46	2010-07-30	6.15
47	2011-07-13	6.15
48	2010-07-29	6.13
49	2013-01-25	6.01
50	2011-07-28	6.00
51	2012-05-03	5.95
52	2008-10-07	5.94
53	2009-07-30	5.93
54	2007-09-28	5.85
55	2010-09-13	5.83
56	2007-01-09	5.81
57	2011-06-29	5.80
58	2012-07-24	5.80
59	2012-03-22	5.77
60	2009-08-21	5.75
61	2010-03-05	5.71
62	2008-11-24	5.55
63	2011-09-26	5.51
64	2008-11-18	5.41
65	2011-12-07	5.40
66	2009-11-13	5.38
67	2009-02-11	5.38
68	2011-05-25	5.37
69	2010-10-07	5.36
70	2010-09-10	5.26
71	2011-08-11	5.26
72	2008-09-29	5.25
73	2010-11-09	5.13
74	2008-11-13	5.13
75	2008-09-30	5.11
76	2008-07-10	5.11
77	2008-09-25	5.09
78	2011-05-18	5.07
79	2013-01-18	5.06
80	2012-02-24	5.00
81	2010-12-15	5.00
82	2011-11-09	4.96
83	2010-10-14	4.95
84	2011-08-24	4.94
85	2004-06-09	4.90
86	2011-01-24	4.74
87	2011-01-05	4.74
88	2009-02-19	4.74
89	2010-05-25	4.72
90	2009-01-21	4.63
91	2012-06-06	4.46
92	2012-01-13	4.45
93	2012-06-12	4.42
94	2011-07-27	4.41
95	2011-12-14	4.36
96	2009-04-06	4.35
97	2009-01-05	4.35
98	2010-08-03	4.32
99	2009-12-21	4.30
100	2013-05-16	4.25

Worst after-hours sessions of OSBCP

This table shows the worst 100 after-hours sessions of OSBCP.

Position	Date	Percentage
1	2014-06-30	-21.93
2	2009-02-24	-21.49
3	2011-09-02	-17.07
4	2009-03-06	-15.79
5	2009-09-25	-13.85
6	2011-09-07	-13.58
7	2011-03-21	-11.89
8	2009-03-30	-11.20
9	2011-06-02	-10.68
10	2011-11-01	-10.23
11	2009-02-17	-9.87
12	2011-04-12	-9.70
13	2008-11-07	-9.65
14	2011-04-26	-9.59
15	2011-09-20	-9.43
16	2008-10-14	-9.34
17	2011-07-11	-9.32
18	2011-05-24	-9.17
19	2011-09-16	-8.75
20	2011-10-03	-8.46
21	2009-09-24	-8.38
22	2011-10-21	-8.33
23	2011-06-07	-8.33
24	2010-12-14	-8.29
25	2009-04-01	-8.27
26	2013-02-21	-8.21
27	2009-03-04	-8.00
28	2011-06-14	-7.78
29	2010-03-25	-7.71
30	2011-06-09	-7.67
31	2011-10-19	-7.52
32	2009-01-16	-7.44
33	2012-03-16	-7.34
34	2009-03-31	-7.33
35	2009-03-25	-7.14
36	2010-05-19	-7.08
37	2010-10-19	-7.05
38	2009-12-23	-7.03
39	2011-03-22	-6.93
40	2009-07-22	-6.91
41	2011-05-02	-6.72
42	2009-08-17	-6.67
43	2011-03-11	-6.67
44	2011-02-11	-6.42
45	2011-02-03	-6.40
46	2011-07-07	-6.39
47	2010-08-05	-6.27
48	2012-06-13	-6.25
49	2009-03-09	-6.25
50	2008-11-28	-6.16
51	2011-02-07	-6.06
52	2009-09-03	-6.02
53	2010-03-03	-5.97
54	2010-07-22	-5.94
55	2011-09-28	-5.91
56	2008-10-09	-5.86
57	2010-05-17	-5.86
58	2008-06-26	-5.41
59	2011-05-17	-5.33
60	2010-09-16	-5.29
61	2011-01-26	-5.29
62	2011-08-23	-5.25
63	2006-03-28	-5.21
64	2011-07-20	-5.19
65	2010-04-01	-5.11
66	2008-09-17	-5.10
67	2010-12-16	-5.06
68	2010-04-13	-5.03
69	2011-03-30	-5.00
70	2008-11-21	-5.00
71	2011-01-27	-4.99
72	2008-09-26	-4.99
73	2011-06-24	-4.93
74	2011-07-29	-4.93
75	2009-06-24	-4.90
76	2009-02-23	-4.88
77	2011-09-12	-4.88
78	2011-12-09	-4.88
79	2010-07-13	-4.87
80	2011-08-18	-4.78
81	2007-10-03	-4.76
82	2013-03-05	-4.76
83	2011-08-12	-4.76
84	2010-12-08	-4.76
85	2010-10-08	-4.75
86	2012-04-19	-4.68
87	2012-11-13	-4.60
88	2008-10-31	-4.49
89	2009-12-29	-4.45
90	2010-09-14	-4.41
91	2012-05-31	-4.40
92	2008-12-04	-4.35
93	2009-04-03	-4.33
94	2012-12-14	-4.32
95	2011-06-21	-4.31
96	2011-06-20	-4.29
97	2012-02-27	-4.26
98	2011-05-09	-4.26
99	2009-07-17	-4.20
100	2011-10-17	-4.20

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:12:31

OSBCP information

Full title

Old Second Bancorp Inc. 7.80% Cumulative Trust Preferred Securities
First trading day

2003-06-30
Last trading day

2020-03-06
Total trading days

4,201
Last close price

10.12 (+1.00%)
Stock Exchange

NasdaqGS
Sector

Financial Services
Industry

Banks

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

191 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...