Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Second Bancorp (NQ: OSBC )

14.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.955 8.860 7.881 8.338 258,618 +0.49(+6.30%)
Jan 29, 2009 7.927 9.252 7.424 7.843 218,901 -0.08(-1.06%)
Jan 28, 2009 7.564 7.992 7.564 7.927 49,557 +0.52(+7.05%)
Jan 27, 2009 7.573 7.647 7.274 7.405 38,867 -0.16(-2.10%)
Jan 26, 2009 8.254 8.599 7.135 7.564 60,481 -0.65(-7.95%)
Jan 23, 2009 7.638 8.785 7.573 8.216 70,821 +0.31(+3.89%)
Jan 22, 2009 7.787 8.254 7.302 7.909 57,063 -0.05(-0.59%)
Jan 21, 2009 7.573 7.992 7.321 7.955 57,292 +0.52(+7.03%)
Jan 20, 2009 8.235 8.235 7.433 7.433 163,178 -0.97(-11.54%)
Jan 16, 2009 8.058 8.477 8.020 8.403 49,307 +0.48(+6.00%)
Jan 15, 2009 7.937 8.477 7.461 7.927 95,887 +0.03(+0.35%)
Jan 14, 2009 9.140 9.231 7.834 7.899 143,974 -1.38(-14.87%)
Jan 13, 2009 9.559 10.17 9.149 9.280 71,524 -0.34(-3.49%)
Jan 12, 2009 9.681 10.11 9.429 9.615 60,275 -0.11(-1.15%)
Jan 09, 2009 10.66 11.02 9.699 9.727 95,199 -0.91(-8.59%)
Jan 08, 2009 10.91 11.36 10.26 10.64 79,324 -0.32(-2.89%)
Jan 07, 2009 12.11 12.11 10.91 10.96 109,324 -1.18(-9.75%)
Jan 06, 2009 11.77 12.41 10.59 12.14 30,632 +0.52(+4.49%)
Jan 05, 2009 11.54 11.66 10.67 11.62 22,527 +0.13(+1.14%)
Jan 02, 2009 10.85 11.83 10.85 11.49 33,880 +0.67(+6.21%)
Dec 31, 2008 10.65 11.68 10.65 10.82 118,962 +0.21(+2.02%)
Dec 30, 2008 10.84 11.27 10.42 10.60 42,084 -0.05(-0.44%)
Dec 29, 2008 11.70 11.78 10.36 10.65 73,492 -1.04(-8.86%)
Dec 26, 2008 11.34 11.70 11.19 11.69 24,483 +0.42(+3.73%)
Dec 24, 2008 11.41 11.53 11.19 11.27 17,679 -0.24(-2.11%)
Dec 23, 2008 11.75 11.85 11.05 11.51 48,111 -0.30(-2.53%)
Dec 22, 2008 12.80 13.26 11.40 11.81 56,916 -0.90(-7.05%)
Dec 19, 2008 13.69 13.73 12.30 12.70 156,824 -0.40(-3.06%)
Dec 18, 2008 13.81 13.81 12.79 13.10 33,929 -0.64(-4.68%)
Dec 17, 2008 13.58 13.90 13.10 13.75 74,308 -0.03(-0.20%)
Dec 16, 2008 12.63 13.81 11.86 13.77 95,112 +1.45(+11.72%)
Dec 15, 2008 12.25 12.80 11.23 12.33 36,474 +0.16(+1.30%)
Dec 12, 2008 11.62 12.37 11.56 12.17 26,543 +0.48(+4.07%)
Dec 11, 2008 12.39 12.95 11.69 11.70 50,732 -0.92(-7.32%)
Dec 10, 2008 13.34 13.81 12.45 12.62 70,972 -0.53(-4.04%)
Dec 09, 2008 13.30 13.70 12.87 13.15 50,624 -0.38(-2.83%)
Dec 08, 2008 13.43 13.70 12.99 13.53 94,440 +0.51(+3.94%)
Dec 05, 2008 11.93 13.07 11.28 13.02 77,476 +0.90(+7.38%)
Dec 04, 2008 13.12 13.74 12.03 12.12 33,421 -1.20(-9.03%)
Dec 03, 2008 12.21 13.52 11.69 13.33 58,947 +1.27(+10.52%)
Dec 02, 2008 11.42 12.06 11.19 12.06 44,452 +0.96(+8.66%)
Dec 01, 2008 13.57 14.59 10.68 11.10 103,086 -2.87(-20.56%)
Nov 28, 2008 14.45 14.55 13.33 13.97 18,346 -0.78(-5.31%)
Nov 26, 2008 13.46 14.77 12.87 14.75 45,554 +0.90(+6.53%)
Nov 25, 2008 12.92 13.85 12.46 13.85 58,950 +1.11(+8.71%)
Nov 24, 2008 12.22 13.05 11.90 12.74 116,219 +1.16(+9.98%)
Nov 21, 2008 11.31 12.93 10.44 11.58 75,029 +0.74(+6.79%)
Nov 20, 2008 10.77 11.51 10.66 10.85 68,895 +0.20(+1.84%)
Nov 19, 2008 11.04 11.28 10.63 10.65 47,536 -0.54(-4.83%)
Nov 18, 2008 11.23 11.23 10.65 11.19 46,064 +0.06(+0.50%)
Nov 17, 2008 11.23 11.39 10.71 11.14 22,336 -0.02(-0.17%)
Nov 14, 2008 12.38 12.45 11.14 11.15 34,526 -1.12(-9.12%)
Nov 13, 2008 11.07 12.40 10.36 12.27 72,037 +1.34(+12.29%)
Nov 12, 2008 11.67 11.67 10.82 10.93 77,123 -0.87(-7.35%)
Nov 11, 2008 12.60 13.06 11.80 11.80 118,365 -0.62(-5.03%)
Nov 10, 2008 13.10 13.65 12.40 12.42 48,671 -0.45(-3.48%)
Nov 07, 2008 12.89 13.06 12.53 12.87 43,343 +0.19(+1.47%)
Nov 06, 2008 12.63 12.94 12.58 12.68 105,605 -0.03(-0.22%)
Nov 05, 2008 12.88 13.43 12.65 12.71 137,900 -0.44(-3.33%)
Nov 04, 2008 12.73 13.37 12.68 13.15 124,552 +0.55(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.