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 (%)
Oct 31, 2011 1.293 1.293 1.152 1.218 1,174 +0.05(+4.00%)
Oct 28, 2011 1.237 1.257 1.124 1.171 9,030 -0.07(-5.30%)
Oct 27, 2011 1.283 1.312 1.124 1.237 33,474 +0.05(+3.94%)
Oct 26, 2011 1.180 1.236 1.134 1.190 19,361 +0.00(+0.00%)
Oct 25, 2011 1.227 1.283 1.171 1.190 11,162 -0.09(-7.30%)
Oct 24, 2011 1.340 1.358 1.283 1.283 16,332 +0.02(+1.31%)
Oct 21, 2011 1.302 1.312 1.265 1.267 11,745 +0.03(+2.45%)
Oct 20, 2011 1.321 1.386 1.218 1.237 15,648 -0.07(-5.71%)
Oct 19, 2011 1.265 1.312 1.171 1.312 10,735 -0.08(-6.04%)
Oct 18, 2011 1.134 1.405 1.124 1.396 30,838 +0.21(+17.32%)
Oct 17, 2011 1.265 1.293 1.162 1.190 13,847 -0.07(-5.93%)
Oct 14, 2011 1.087 1.386 1.087 1.265 59,617 +0.21(+19.47%)
Oct 13, 2011 1.176 1.227 1.059 1.059 12,179 -0.11(-9.60%)
Oct 12, 2011 1.124 1.208 1.124 1.171 9,607 +0.01(+0.81%)
Oct 11, 2011 1.096 1.162 1.021 1.162 28,857 +0.07(+6.07%)
Oct 10, 2011 1.096 1.096 1.077 1.095 22,081 +0.01(+0.78%)
Oct 07, 2011 1.087 1.087 1.087 1.087 4,269 +0.01(+0.87%)
Oct 06, 2011 1.040 1.096 1.040 1.077 23,605 +0.04(+3.70%)
Oct 05, 2011 1.096 1.180 0.9462 1.039 74,787 -0.10(-9.10%)
Oct 04, 2011 1.218 1.218 1.124 1.143 11,289 -0.05(-3.94%)
Oct 03, 2011 1.237 1.293 1.180 1.190 53,141 +0.01(+0.79%)
Sep 30, 2011 1.265 1.265 1.152 1.180 6,298 -0.05(-3.82%)
Sep 29, 2011 1.227 1.232 1.210 1.227 3,202 +0.00(+0.00%)
Sep 28, 2011 1.218 1.265 1.180 1.227 59,964 -0.01(-0.76%)
Sep 27, 2011 1.330 1.330 1.218 1.237 47,748 -0.07(-5.71%)
Sep 26, 2011 1.349 1.358 1.312 1.312 14,037 -0.05(-3.45%)
Sep 23, 2011 1.358 1.358 1.358 1.358 1,174 -0.01(-0.69%)
Sep 22, 2011 1.368 1.424 1.321 1.368 14,944 -0.06(-3.95%)
Sep 21, 2011 1.480 1.480 1.424 1.424 93,584 -0.04(-2.56%)
Sep 20, 2011 1.433 1.461 1.367 1.461 110,577 +0.07(+5.41%)
Sep 19, 2011 1.312 1.386 1.312 1.386 3,618 +0.08(+6.48%)
Sep 16, 2011 1.405 1.405 1.302 1.302 25,198 -0.08(-6.08%)
Sep 15, 2011 1.358 1.396 1.302 1.386 28,714 +0.00(+0.00%)
Sep 14, 2011 1.396 1.396 1.368 1.386 13,283 -0.01(-0.67%)
Sep 13, 2011 1.340 1.396 1.283 1.396 4,057 +0.06(+4.20%)
Sep 12, 2011 1.349 1.396 1.302 1.340 15,525 -0.01(-0.69%)
Sep 09, 2011 1.293 1.349 1.265 1.349 89,549 +0.00(+0.00%)
Sep 08, 2011 1.312 1.358 1.293 1.349 37,766 +0.03(+2.13%)
Sep 07, 2011 1.302 1.321 1.255 1.321 37,353 +0.06(+4.44%)
Sep 06, 2011 1.237 1.293 1.152 1.265 17,360 +0.05(+3.85%)
Sep 02, 2011 1.208 1.302 1.180 1.218 7,089 -0.05(-3.70%)
Sep 01, 2011 1.143 1.265 1.143 1.265 17,725 +0.10(+8.87%)
Aug 31, 2011 1.237 1.237 1.152 1.162 25,976 -0.05(-3.88%)
Aug 30, 2011 1.190 1.239 1.190 1.208 6,671 -0.07(-5.15%)
Aug 29, 2011 1.302 1.302 1.181 1.274 13,578 +0.02(+1.50%)
Aug 26, 2011 1.190 1.255 1.152 1.255 22,069 +0.07(+5.50%)
Aug 25, 2011 1.218 1.218 1.190 1.190 12,403 -0.03(-2.31%)
Aug 24, 2011 1.265 1.265 1.171 1.218 56,844 +0.04(+3.17%)
Aug 23, 2011 1.190 1.218 1.180 1.180 37,667 -0.01(-0.79%)
Aug 22, 2011 1.227 1.237 1.180 1.190 26,875 -0.03(-2.17%)
Aug 19, 2011 1.199 1.274 1.199 1.216 24,099 +0.02(+1.42%)
Aug 18, 2011 1.246 1.302 1.199 1.199 13,434 -0.05(-3.76%)
Aug 17, 2011 1.283 1.340 1.246 1.246 24,812 -0.06(-4.32%)
Aug 16, 2011 1.396 1.415 1.246 1.302 53,456 -0.10(-7.33%)
Aug 15, 2011 1.265 1.452 1.143 1.405 119,892 +0.19(+15.38%)
Aug 12, 2011 1.030 1.237 1.021 1.218 53,912 +0.14(+13.04%)
Aug 11, 2011 1.077 1.077 1.021 1.077 21,455 +0.00(+0.00%)
Aug 10, 2011 1.096 1.124 1.077 1.077 8,059 -0.02(-1.71%)
Aug 09, 2011 1.078 1.124 1.068 1.096 97,545 -0.01(-0.85%)
Aug 08, 2011 1.124 1.124 1.059 1.105 21,508 -0.04(-3.28%)
Aug 05, 2011 1.171 1.172 1.077 1.143 41,724 -0.02(-1.61%)
Aug 04, 2011 1.227 1.227 1.152 1.162 97,031 -0.05(-3.95%)
Aug 03, 2011 1.218 1.265 1.171 1.209 28,234 -0.04(-2.93%)
Aug 02, 2011 1.246 1.349 1.245 1.246 68,132 -0.02(-1.48%)
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.