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, 2015 5.012 5.096 5.040 5.096 112,888 +0.06(+1.12%)
Jan 29, 2015 5.059 5.059 5.012 5.040 12,323 -0.01(-0.19%)
Jan 28, 2015 4.993 5.049 4.965 5.049 30,181 -0.01(-0.19%)
Jan 27, 2015 5.012 5.059 5.012 5.059 34,187 +0.05(+0.93%)
Jan 26, 2015 5.106 5.106 4.937 5.012 49,749 -0.09(-1.83%)
Jan 23, 2015 4.929 5.106 4.928 5.106 18,431 +0.07(+1.49%)
Jan 22, 2015 5.106 5.106 4.740 5.031 39,006 +0.11(+2.29%)
Jan 21, 2015 4.937 4.993 4.881 4.918 12,588 +0.02(+0.38%)
Jan 20, 2015 4.956 4.956 4.871 4.899 11,493 +0.01(+0.19%)
Jan 16, 2015 4.815 4.937 4.815 4.890 8,573 +0.04(+0.77%)
Jan 15, 2015 4.918 4.918 4.825 4.853 19,756 -0.07(-1.33%)
Jan 14, 2015 4.918 4.937 4.890 4.918 16,128 +0.03(+0.57%)
Jan 13, 2015 4.918 4.918 4.871 4.890 8,099 +0.02(+0.38%)
Jan 12, 2015 4.918 4.946 4.825 4.871 35,162 -0.05(-0.95%)
Jan 09, 2015 4.918 5.003 4.918 4.918 11,415 -0.05(-0.94%)
Jan 08, 2015 5.012 5.012 4.815 4.965 8,926 +0.04(+0.76%)
Jan 07, 2015 4.871 4.956 4.871 4.928 11,850 +0.07(+1.35%)
Jan 06, 2015 4.928 4.990 4.834 4.862 8,201 -0.13(-2.63%)
Jan 05, 2015 4.862 5.049 4.862 4.993 98,702 +0.17(+3.50%)
Jan 02, 2015 5.339 5.339 4.825 4.825 25,869 -0.21(-4.10%)
Dec 31, 2014 5.049 5.031 5.031 5.031 70,132 +0.03(+0.56%)
Dec 30, 2014 4.853 5.012 4.853 5.003 56,281 +0.09(+1.91%)
Dec 29, 2014 4.796 4.918 4.778 4.909 55,722 +0.06(+1.16%)
Dec 26, 2014 4.825 4.862 4.778 4.853 40,304 +0.00(+0.00%)
Dec 24, 2014 4.768 4.853 4.853 4.853 6,191 +0.04(+0.78%)
Dec 23, 2014 4.778 4.853 4.778 4.815 10,832 +0.04(+0.78%)
Dec 22, 2014 4.825 4.862 4.778 4.778 14,667 +0.00(+0.00%)
Dec 19, 2014 4.712 4.853 4.712 4.778 24,099 -0.01(-0.20%)
Dec 18, 2014 4.787 4.834 4.778 4.787 34,464 +0.01(+0.20%)
Dec 17, 2014 4.768 4.815 4.768 4.778 32,877 +0.00(+0.00%)
Dec 16, 2014 4.684 4.834 4.684 4.778 23,632 +0.02(+0.39%)
Dec 15, 2014 4.731 4.768 4.731 4.759 20,335 +0.03(+0.59%)
Dec 12, 2014 4.721 4.778 4.684 4.731 15,505 +0.04(+0.92%)
Dec 11, 2014 4.693 4.772 4.684 4.688 5,296 +0.00(+0.08%)
Dec 10, 2014 4.787 4.787 4.590 4.684 16,318 -0.10(-2.15%)
Dec 09, 2014 4.740 4.806 4.693 4.787 33,259 +0.01(+0.20%)
Dec 08, 2014 4.702 4.778 4.684 4.778 26,533 +0.07(+1.59%)
Dec 05, 2014 4.675 4.576 4.576 4.703 201,652 +0.13(+2.76%)
Dec 04, 2014 4.460 4.721 4.450 4.576 695,905 +0.10(+2.20%)
Dec 03, 2014 4.485 4.497 4.440 4.478 15,678 +0.02(+0.42%)
Dec 02, 2014 4.412 4.469 4.412 4.459 14,417 +0.03(+0.63%)
Dec 01, 2014 4.431 4.450 4.412 4.431 13,102 +0.01(+0.21%)
Nov 28, 2014 4.487 4.487 4.422 4.422 4,084 -0.01(-0.21%)
Nov 26, 2014 4.450 4.431 4.431 4.431 9,607 +0.01(+0.21%)
Nov 25, 2014 4.450 4.450 4.403 4.422 11,036 +0.00(+0.00%)
Nov 24, 2014 4.347 4.440 4.347 4.422 20,661 -0.02(-0.42%)
Nov 21, 2014 4.431 4.440 4.403 4.440 17,662 +0.00(+0.00%)
Nov 20, 2014 4.422 4.487 4.403 4.440 7,476 +0.00(+0.00%)
Nov 19, 2014 4.403 4.478 4.403 4.440 55,401 +0.00(+0.00%)
Nov 18, 2014 4.422 4.497 4.422 4.440 10,586 +0.04(+0.85%)
Nov 17, 2014 4.450 4.497 4.403 4.403 26,550 +0.00(+0.00%)
Nov 14, 2014 4.450 4.450 4.403 4.403 20,661 -0.07(-1.47%)
Nov 13, 2014 4.534 4.556 4.450 4.469 6,427 -0.06(-1.24%)
Nov 12, 2014 4.478 4.553 4.478 4.525 10,740 +0.11(+2.55%)
Nov 11, 2014 4.422 4.450 4.320 4.412 5,860 -0.04(-0.84%)
Nov 10, 2014 4.469 4.478 4.422 4.450 4,492 +0.00(+0.00%)
Nov 07, 2014 4.444 4.478 4.365 4.450 6,998 +0.05(+1.06%)
Nov 06, 2014 4.440 4.440 4.365 4.403 5,097 -0.03(-0.63%)
Nov 05, 2014 4.450 4.487 4.365 4.431 5,977 +0.02(+0.42%)
Nov 04, 2014 4.450 4.520 4.375 4.412 17,944 -0.08(-1.88%)
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.