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

Old Second Bancorp (NQ: OSBC )

14.69 -0.06 (-0.41%)
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, 2016 7.477 7.665 7.242 7.289 73,655 -0.19(-2.52%)
Oct 28, 2016 7.524 7.712 7.383 7.477 25,143 -0.05(-0.62%)
Oct 27, 2016 7.571 7.612 7.430 7.524 37,643 +0.00(+0.00%)
Oct 26, 2016 7.618 7.618 7.430 7.524 28,064 -0.13(-1.72%)
Oct 25, 2016 7.555 7.703 7.538 7.656 84,560 +0.14(+1.88%)
Oct 24, 2016 7.374 7.656 7.374 7.515 63,635 +0.14(+1.91%)
Oct 21, 2016 7.186 7.421 7.186 7.374 32,452 +0.09(+1.29%)
Oct 20, 2016 7.421 7.515 6.998 7.280 130,934 -0.28(-3.73%)
Oct 19, 2016 7.515 7.609 7.421 7.562 264,656 +0.00(+0.00%)
Oct 18, 2016 7.609 7.656 7.515 7.562 35,943 -0.05(-0.62%)
Oct 17, 2016 7.656 7.703 7.468 7.609 37,013 +0.00(+0.00%)
Oct 14, 2016 7.628 7.670 7.600 7.609 38,253 +0.04(+0.50%)
Oct 13, 2016 7.600 7.656 7.477 7.571 49,240 -0.07(-0.86%)
Oct 12, 2016 7.646 7.816 7.628 7.637 28,974 +0.02(+0.25%)
Oct 11, 2016 7.703 7.740 7.534 7.618 120,778 -0.08(-0.98%)
Oct 10, 2016 7.712 7.759 7.665 7.693 80,504 -0.03(-0.36%)
Oct 07, 2016 7.703 7.750 7.675 7.722 44,632 +0.02(+0.24%)
Oct 06, 2016 7.806 7.834 7.693 7.703 52,285 -0.07(-0.85%)
Oct 05, 2016 7.759 7.844 7.759 7.769 47,730 +0.04(+0.49%)
Oct 04, 2016 7.863 7.956 7.693 7.731 40,274 -0.15(-1.91%)
Oct 03, 2016 7.844 7.897 7.844 7.881 78,961 +0.08(+0.96%)
Sep 30, 2016 7.759 7.880 7.750 7.806 200,591 +0.10(+1.34%)
Sep 29, 2016 7.975 7.975 7.581 7.703 109,097 -0.27(-3.42%)
Sep 28, 2016 7.818 8.126 7.811 7.975 60,771 +0.17(+2.17%)
Sep 27, 2016 7.750 7.834 7.684 7.806 78,399 +0.10(+1.34%)
Sep 26, 2016 7.740 7.797 7.675 7.703 143,942 -0.04(-0.49%)
Sep 23, 2016 7.834 7.834 7.740 7.740 29,319 -0.12(-1.55%)
Sep 22, 2016 7.675 7.863 7.665 7.863 34,972 +0.21(+2.70%)
Sep 21, 2016 7.769 7.797 7.600 7.656 81,729 -0.09(-1.21%)
Sep 20, 2016 7.515 7.787 7.515 7.750 29,190 +0.23(+3.12%)
Sep 19, 2016 7.421 7.553 7.407 7.515 99,029 +0.09(+1.27%)
Sep 16, 2016 7.515 7.524 7.412 7.421 243,517 -0.08(-1.00%)
Sep 15, 2016 7.402 7.515 7.393 7.496 21,829 +0.14(+1.92%)
Sep 14, 2016 7.290 7.468 7.290 7.355 46,948 -0.07(-0.89%)
Sep 13, 2016 7.562 7.590 7.365 7.421 113,977 -0.22(-2.83%)
Sep 12, 2016 7.722 7.722 7.553 7.637 77,326 -0.08(-1.09%)
Sep 09, 2016 7.787 7.897 7.703 7.722 44,137 -0.14(-1.79%)
Sep 08, 2016 7.806 7.863 7.713 7.863 30,515 +0.12(+1.58%)
Sep 07, 2016 7.656 7.787 7.582 7.740 44,482 +0.14(+1.85%)
Sep 06, 2016 7.637 7.679 7.581 7.600 36,143 -0.02(-0.25%)
Sep 02, 2016 7.722 7.618 7.618 7.618 79,627 -0.08(-0.98%)
Sep 01, 2016 7.646 7.750 7.607 7.693 53,716 +0.03(+0.37%)
Aug 31, 2016 7.675 7.693 7.609 7.665 81,369 +0.05(+0.62%)
Aug 30, 2016 7.618 7.684 7.600 7.618 138,502 +0.02(+0.25%)
Aug 29, 2016 7.496 7.684 7.477 7.600 67,854 +0.10(+1.38%)
Aug 26, 2016 7.487 7.515 7.440 7.496 18,131 +0.03(+0.38%)
Aug 25, 2016 7.403 7.506 7.309 7.468 41,516 +0.08(+1.14%)
Aug 24, 2016 7.271 7.421 7.243 7.383 27,959 +0.14(+1.95%)
Aug 23, 2016 7.196 7.308 7.196 7.243 44,862 +0.06(+0.78%)
Aug 22, 2016 7.055 7.186 7.055 7.186 29,785 +0.11(+1.59%)
Aug 19, 2016 7.120 7.186 7.064 7.073 51,590 -0.08(-1.05%)
Aug 18, 2016 7.102 7.261 7.083 7.149 51,092 +0.02(+0.26%)
Aug 17, 2016 7.149 7.186 7.008 7.130 15,715 -0.05(-0.65%)
Aug 16, 2016 7.073 7.186 6.994 7.177 43,734 +0.09(+1.33%)
Aug 15, 2016 7.073 7.167 6.998 7.083 23,893 +0.00(+0.00%)
Aug 12, 2016 7.130 7.139 6.914 7.083 24,895 -0.10(-1.44%)
Aug 11, 2016 7.158 7.214 7.088 7.186 62,717 +0.02(+0.26%)
Aug 10, 2016 7.186 7.186 6.773 7.167 23,411 -0.05(-0.65%)
Aug 09, 2016 7.045 7.280 7.045 7.214 64,972 +0.17(+2.40%)
Aug 08, 2016 7.008 7.045 6.998 7.045 28,882 +0.06(+0.81%)
Aug 05, 2016 6.951 7.163 6.951 6.989 78,353 +0.03(+0.40%)
Aug 04, 2016 6.876 7.036 6.868 6.961 107,894 +0.07(+0.95%)
Aug 03, 2016 6.914 6.961 6.895 6.895 80,130 -0.05(-0.68%)
Aug 02, 2016 7.092 7.111 6.867 6.942 79,044 -0.15(-2.12%)
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.