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 (%)
Oct 31, 2012 1.377 1.377 1.218 1.312 24,444 -0.07(-5.41%)
Oct 26, 2012 1.330 1.386 1.386 1.386 13,343 +0.03(+2.07%)
Oct 25, 2012 1.349 1.452 1.349 1.358 16,968 +0.01(+0.69%)
Oct 24, 2012 1.312 1.358 1.246 1.349 21,697 +0.02(+1.41%)
Oct 23, 2012 1.349 1.358 1.312 1.330 38,257 -0.02(-1.39%)
Oct 19, 2012 1.405 1.405 1.349 1.349 9,203 +0.00(+0.00%)
Oct 18, 2012 1.386 1.386 1.349 1.349 5,710 -0.01(-0.69%)
Oct 17, 2012 1.349 1.452 1.349 1.358 5,438 -0.02(-1.36%)
Oct 16, 2012 1.405 1.443 1.349 1.377 11,501 +0.04(+2.80%)
Oct 15, 2012 1.405 1.405 1.340 1.340 4,459 -0.01(-0.69%)
Oct 12, 2012 1.349 1.349 1.349 1.349 58,729 +0.01(+0.70%)
Oct 11, 2012 1.386 1.386 1.330 1.340 14,162 -0.03(-2.05%)
Oct 10, 2012 1.452 1.471 1.349 1.368 12,995 -0.11(-7.48%)
Oct 09, 2012 1.424 1.478 1.424 1.478 178,693 +0.03(+1.81%)
Oct 08, 2012 1.396 1.546 1.396 1.452 19,692 +0.11(+8.39%)
Oct 05, 2012 1.330 1.386 1.330 1.340 3,764 +0.01(+0.70%)
Oct 04, 2012 1.330 1.368 1.330 1.330 8,095 -0.00(-0.07%)
Oct 03, 2012 1.330 1.349 1.330 1.331 4,617 -0.02(-1.66%)
Oct 02, 2012 1.358 1.396 1.330 1.354 20,932 -0.02(-1.70%)
Oct 01, 2012 1.358 1.433 1.321 1.377 25,673 +0.03(+2.08%)
Sep 28, 2012 1.340 1.377 1.340 1.349 2,698 -0.01(-0.68%)
Sep 27, 2012 1.330 1.358 1.330 1.358 3,940 +0.03(+2.11%)
Sep 26, 2012 1.330 1.340 1.312 1.330 18,697 +0.00(+0.00%)
Sep 25, 2012 1.330 1.340 1.330 1.330 3,629 -0.00(-0.35%)
Sep 24, 2012 1.330 1.354 1.218 1.335 50,332 -0.04(-3.06%)
Sep 21, 2012 1.405 1.415 1.377 1.377 12,062 -0.06(-3.92%)
Sep 20, 2012 1.433 1.433 1.433 1.433 106 +0.03(+2.00%)
Sep 19, 2012 1.377 1.405 1.368 1.405 12,455 +0.04(+2.74%)
Sep 18, 2012 1.368 1.424 1.368 1.368 12,467 -0.05(-3.31%)
Sep 17, 2012 1.368 1.452 1.368 1.414 16,853 +0.01(+0.66%)
Sep 14, 2012 1.368 1.405 1.368 1.405 1,494 +0.00(+0.00%)
Sep 13, 2012 1.358 1.405 1.330 1.405 12,725 +0.02(+1.69%)
Sep 12, 2012 1.358 1.405 1.349 1.382 33,401 -0.01(-1.01%)
Sep 11, 2012 1.358 1.424 1.358 1.396 1,601 +0.07(+4.93%)
Sep 10, 2012 1.415 1.415 1.330 1.330 6,560 -0.08(-5.96%)
Sep 07, 2012 1.405 1.415 1.405 1.415 2,140 +0.01(+0.67%)
Sep 06, 2012 1.415 1.424 1.405 1.405 3,049 +0.00(+0.00%)
Sep 05, 2012 1.396 1.452 1.340 1.405 16,704 +0.00(+0.00%)
Sep 04, 2012 1.424 1.452 1.393 1.405 15,653 +0.06(+4.17%)
Aug 31, 2012 1.358 1.424 1.349 1.349 27,428 -0.03(-2.04%)
Aug 30, 2012 1.433 1.433 1.330 1.377 4,593 -0.03(-2.00%)
Aug 29, 2012 1.358 1.415 1.358 1.405 16,967 +0.01(+0.67%)
Aug 27, 2012 1.341 1.405 1.340 1.396 14,105 +0.05(+3.98%)
Aug 24, 2012 1.377 1.396 1.340 1.342 3,446 +0.01(+0.92%)
Aug 23, 2012 1.358 1.358 1.312 1.330 23,631 -0.01(-0.84%)
Aug 22, 2012 1.340 1.342 1.340 1.342 533 -0.04(-2.58%)
Aug 21, 2012 1.396 1.405 1.358 1.377 15,317 +0.01(+0.69%)
Aug 20, 2012 1.330 1.368 1.321 1.368 28,249 -0.02(-1.35%)
Aug 17, 2012 1.396 1.396 1.386 1.386 213 +0.06(+4.23%)
Aug 16, 2012 1.330 1.405 1.330 1.330 27,296 -0.03(-2.08%)
Aug 15, 2012 1.405 1.405 1.302 1.358 1,707 +0.01(+0.70%)
Aug 14, 2012 1.330 1.400 1.330 1.349 2,561 +0.00(+0.00%)
Aug 13, 2012 1.321 1.357 1.321 1.349 3,202 +0.04(+2.86%)
Aug 10, 2012 1.274 1.312 1.274 1.312 9,834 +0.00(+0.00%)
Aug 09, 2012 1.312 1.312 1.312 1.312 16,390 +0.00(+0.00%)
Aug 08, 2012 1.368 1.377 1.312 1.312 8,967 -0.01(-0.71%)
Aug 07, 2012 1.312 1.452 1.312 1.321 21,413 +0.01(+0.71%)
Aug 06, 2012 1.358 1.358 1.312 1.312 2,934 -0.09(-6.67%)
Aug 03, 2012 1.377 1.405 1.312 1.405 5,318 +0.00(+0.00%)
Aug 02, 2012 1.443 1.443 1.312 1.405 1,973 +0.03(+2.04%)
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.