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 30, 2015 6.417 6.426 6.155 6.277 110,916 -0.11(-1.76%)
Oct 29, 2015 6.464 6.534 6.352 6.389 99,807 -0.16(-2.43%)
Oct 28, 2015 6.164 6.558 6.164 6.548 87,958 +0.37(+6.07%)
Oct 27, 2015 6.127 6.277 6.108 6.174 49,677 +0.04(+0.61%)
Oct 26, 2015 6.089 6.136 6.062 6.136 286,954 +0.05(+0.77%)
Oct 23, 2015 5.902 6.183 5.864 6.089 453,944 +0.18(+3.01%)
Oct 22, 2015 5.808 5.920 5.808 5.911 70,787 +0.06(+0.96%)
Oct 21, 2015 5.892 5.911 5.855 5.855 32,789 -0.05(-0.79%)
Oct 20, 2015 5.902 5.930 5.864 5.902 61,100 +0.00(+0.00%)
Oct 19, 2015 5.846 5.902 5.846 5.902 40,529 +0.00(+0.00%)
Oct 16, 2015 5.902 5.902 5.855 5.902 56,113 +0.00(+0.00%)
Oct 15, 2015 5.855 5.996 5.827 5.902 432,238 +0.07(+1.12%)
Oct 14, 2015 5.846 5.855 5.827 5.836 27,922 -0.01(-0.16%)
Oct 13, 2015 5.799 5.855 5.797 5.846 25,792 +0.03(+0.48%)
Oct 12, 2015 5.771 5.836 5.602 5.818 42,428 +0.00(+0.00%)
Oct 09, 2015 5.855 5.864 5.808 5.818 45,308 -0.05(-0.80%)
Oct 08, 2015 5.827 5.874 5.818 5.864 42,856 +0.01(+0.16%)
Oct 07, 2015 5.808 5.855 5.789 5.855 29,013 +0.06(+0.97%)
Oct 06, 2015 5.836 5.855 5.771 5.799 32,221 -0.06(-0.96%)
Oct 05, 2015 5.771 5.855 5.771 5.855 54,216 +0.11(+1.96%)
Oct 02, 2015 5.761 5.780 5.611 5.743 75,686 -0.05(-0.81%)
Oct 01, 2015 5.818 5.855 5.705 5.789 59,390 -0.05(-0.80%)
Sep 30, 2015 5.724 5.846 5.597 5.836 204,547 +0.13(+2.30%)
Sep 29, 2015 5.780 5.780 5.658 5.705 56,155 -0.08(-1.46%)
Sep 28, 2015 5.799 5.846 5.761 5.789 79,327 -0.01(-0.16%)
Sep 25, 2015 5.855 5.864 5.789 5.799 64,120 -0.06(-0.96%)
Sep 24, 2015 5.836 5.855 5.780 5.855 76,094 +0.01(+0.16%)
Sep 23, 2015 5.855 5.855 5.775 5.846 31,957 +0.02(+0.32%)
Sep 22, 2015 5.789 5.855 5.789 5.827 35,334 +0.00(+0.00%)
Sep 21, 2015 5.836 5.902 5.818 5.827 65,652 +0.07(+1.14%)
Sep 18, 2015 5.733 5.855 5.733 5.761 90,462 -0.07(-1.28%)
Sep 17, 2015 5.836 5.902 5.771 5.836 64,624 -0.02(-0.32%)
Sep 16, 2015 5.949 5.949 5.836 5.855 103,785 -0.09(-1.57%)
Sep 15, 2015 5.883 6.024 5.883 5.949 33,949 +0.05(+0.79%)
Sep 14, 2015 5.855 5.921 5.827 5.902 20,944 +0.05(+0.80%)
Sep 11, 2015 5.696 5.855 5.696 5.855 22,708 +0.09(+1.63%)
Sep 10, 2015 5.696 5.808 5.686 5.761 25,299 +0.01(+0.16%)
Sep 09, 2015 5.836 5.902 5.714 5.752 61,007 -0.02(-0.32%)
Sep 08, 2015 5.771 5.846 5.686 5.771 98,019 +0.07(+1.15%)
Sep 04, 2015 5.630 5.705 5.705 5.705 35,653 -0.01(-0.16%)
Sep 03, 2015 5.761 5.874 5.677 5.714 28,984 -0.06(-0.97%)
Sep 02, 2015 5.733 5.818 5.658 5.771 38,665 +0.10(+1.82%)
Sep 01, 2015 5.733 5.771 5.668 5.668 78,692 -0.17(-2.89%)
Aug 31, 2015 5.724 5.846 5.668 5.836 33,569 +0.08(+1.47%)
Aug 28, 2015 5.677 5.771 5.630 5.752 44,446 +0.03(+0.49%)
Aug 27, 2015 5.714 5.818 5.630 5.724 54,645 +0.02(+0.33%)
Aug 26, 2015 5.724 5.743 5.621 5.705 64,152 +0.07(+1.33%)
Aug 25, 2015 5.761 5.761 5.560 5.630 54,245 +0.03(+0.50%)
Aug 24, 2015 5.602 6.033 5.555 5.602 135,225 -0.20(-3.39%)
Aug 21, 2015 5.668 5.921 5.668 5.799 70,823 +0.09(+1.64%)
Aug 20, 2015 5.864 5.949 5.696 5.705 58,431 -0.20(-3.33%)
Aug 19, 2015 5.855 5.986 5.796 5.902 48,195 +0.01(+0.16%)
Aug 18, 2015 5.930 5.949 5.864 5.892 66,790 -0.05(-0.79%)
Aug 17, 2015 5.799 5.977 5.761 5.939 36,627 +0.11(+1.93%)
Aug 14, 2015 5.649 5.883 5.630 5.827 34,509 +0.15(+2.64%)
Aug 13, 2015 5.677 5.789 5.658 5.677 30,802 +0.01(+0.17%)
Aug 12, 2015 5.724 5.771 5.649 5.668 88,271 -0.10(-1.79%)
Aug 11, 2015 5.827 5.921 5.743 5.771 41,982 -0.10(-1.75%)
Aug 10, 2015 5.902 5.949 5.846 5.874 51,236 +0.00(+0.00%)
Aug 07, 2015 5.930 6.014 5.836 5.874 46,195 -0.10(-1.72%)
Aug 06, 2015 5.996 6.070 5.958 5.977 46,547 -0.06(-0.93%)
Aug 05, 2015 6.052 6.174 6.005 6.033 26,640 -0.02(-0.31%)
Aug 04, 2015 6.052 6.159 5.996 6.052 55,987 -0.04(-0.62%)
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.