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

Old Second Bancorp (NQ: OSBC )

14.39 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2010 5.894 6.025 5.521 5.521 188,512 -0.34(-5.73%)
Jan 28, 2010 6.071 6.071 5.736 5.857 74,754 -0.21(-3.38%)
Jan 27, 2010 5.978 6.370 5.978 6.062 42,700 +0.00(+0.00%)
Jan 26, 2010 6.295 6.323 5.614 6.062 108,054 -0.26(-4.13%)
Jan 25, 2010 6.360 6.416 6.155 6.323 22,333 +0.03(+0.44%)
Jan 22, 2010 6.323 6.407 6.146 6.295 35,024 -0.05(-0.74%)
Jan 21, 2010 6.388 6.454 6.155 6.342 53,644 -0.05(-0.73%)
Jan 20, 2010 6.519 6.696 6.323 6.388 73,358 -0.14(-2.14%)
Jan 19, 2010 6.631 6.631 6.398 6.528 141,611 -0.09(-1.41%)
Jan 15, 2010 6.659 6.622 6.622 6.622 95,323 +0.00(+0.00%)
Jan 14, 2010 6.538 6.789 6.528 6.622 44,982 +0.11(+1.72%)
Jan 13, 2010 6.556 6.622 6.342 6.510 103,502 -0.02(-0.29%)
Jan 12, 2010 6.584 6.612 6.482 6.528 54,077 -0.12(-1.82%)
Jan 11, 2010 6.752 6.808 6.450 6.650 72,198 -0.07(-0.97%)
Jan 08, 2010 6.519 6.752 6.500 6.715 58,514 +0.21(+3.30%)
Jan 07, 2010 6.239 6.668 6.196 6.500 92,186 +0.23(+3.72%)
Jan 06, 2010 6.370 6.472 6.239 6.267 32,208 -0.10(-1.61%)
Jan 05, 2010 6.491 6.491 6.249 6.370 54,623 -0.14(-2.15%)
Jan 04, 2010 6.640 6.705 6.444 6.510 26,955 +0.08(+1.31%)
Dec 31, 2009 6.435 6.426 6.426 6.426 35,920 -0.01(-0.14%)
Dec 30, 2009 6.482 6.566 6.304 6.435 45,491 -0.06(-0.86%)
Dec 29, 2009 6.360 6.528 6.286 6.491 104,142 +0.12(+1.90%)
Dec 28, 2009 6.342 6.482 6.249 6.370 105,830 +0.05(+0.74%)
Dec 24, 2009 6.043 6.416 5.493 6.323 246,547 +0.71(+12.62%)
Dec 23, 2009 5.596 5.642 5.409 5.614 178,454 +0.09(+1.69%)
Dec 22, 2009 5.512 5.596 5.288 5.521 53,120 +0.01(+0.17%)
Dec 21, 2009 5.363 5.596 5.269 5.512 71,698 +0.19(+3.50%)
Dec 18, 2009 5.176 5.363 5.139 5.325 350,403 +0.18(+3.44%)
Dec 17, 2009 5.157 5.269 4.943 5.148 100,633 -0.02(-0.36%)
Dec 16, 2009 5.297 5.307 5.139 5.167 39,349 -0.05(-0.89%)
Dec 15, 2009 5.307 5.493 5.148 5.213 49,670 -0.09(-1.76%)
Dec 14, 2009 5.540 5.540 5.307 5.307 40,930 -0.13(-2.40%)
Dec 11, 2009 5.381 5.605 5.279 5.437 49,344 +0.08(+1.57%)
Dec 10, 2009 5.353 5.502 5.335 5.353 15,307 +0.02(+0.35%)
Dec 09, 2009 5.325 5.484 5.251 5.335 46,125 +0.03(+0.53%)
Dec 08, 2009 5.474 5.521 5.260 5.307 55,066 -0.20(-3.56%)
Dec 07, 2009 5.493 5.586 5.269 5.502 18,704 +0.00(+0.00%)
Dec 04, 2009 5.512 5.586 5.251 5.502 33,705 +0.10(+1.90%)
Dec 03, 2009 5.605 5.605 5.269 5.400 29,659 -0.11(-2.03%)
Dec 02, 2009 5.456 5.605 5.353 5.512 38,725 +0.04(+0.68%)
Dec 01, 2009 5.484 5.605 5.363 5.474 24,245 +0.25(+4.82%)
Nov 30, 2009 5.502 5.586 5.148 5.223 295,766 -0.30(-5.41%)
Nov 27, 2009 5.493 5.642 5.409 5.521 19,353 -0.11(-1.99%)
Nov 25, 2009 5.540 5.684 5.400 5.633 78,313 +0.22(+4.14%)
Nov 24, 2009 5.474 5.689 5.251 5.409 38,824 +0.00(+0.00%)
Nov 23, 2009 5.689 5.689 5.325 5.409 44,565 -0.16(-2.85%)
Nov 20, 2009 5.820 5.866 5.335 5.568 62,681 -0.21(-3.71%)
Nov 19, 2009 6.025 6.155 5.540 5.782 52,343 -0.24(-4.02%)
Nov 18, 2009 6.137 6.174 5.913 6.025 13,428 +0.01(+0.16%)
Nov 17, 2009 5.941 6.146 5.913 6.015 78,383 +0.05(+0.78%)
Nov 16, 2009 5.773 6.174 5.708 5.969 29,750 +0.28(+4.92%)
Nov 13, 2009 5.726 5.792 5.502 5.689 31,560 +0.01(+0.16%)
Nov 12, 2009 5.745 5.810 5.316 5.680 73,574 -0.14(-2.40%)
Nov 11, 2009 5.801 5.829 5.493 5.820 19,844 +0.10(+1.79%)
Nov 10, 2009 5.708 5.820 5.493 5.717 38,942 -0.07(-1.13%)
Nov 09, 2009 5.680 5.801 5.148 5.782 73,837 +0.25(+4.55%)
Nov 06, 2009 5.586 5.773 5.456 5.530 25,266 +0.02(+0.34%)
Nov 05, 2009 5.223 5.558 5.176 5.512 36,231 +0.37(+7.26%)
Nov 04, 2009 5.139 5.344 5.064 5.139 40,681 +0.07(+1.29%)
Nov 03, 2009 5.251 5.251 4.943 5.073 50,344 -0.03(-0.55%)
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.