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 (%)
Nov 30, 2010 1.883 1.883 1.780 1.827 23,800 -0.07(-3.94%)
Nov 29, 2010 2.061 2.061 1.855 1.902 64,088 -0.14(-6.88%)
Nov 26, 2010 1.986 2.061 1.958 2.042 21,775 +0.07(+3.81%)
Nov 24, 2010 1.874 1.967 1.967 1.967 77,842 +0.10(+5.53%)
Nov 23, 2010 1.789 1.864 1.733 1.864 38,916 +0.02(+1.01%)
Nov 22, 2010 1.789 1.874 1.789 1.845 55,775 +0.08(+4.79%)
Nov 19, 2010 1.799 1.799 1.742 1.761 11,885 -0.07(-3.59%)
Nov 18, 2010 1.752 1.827 1.742 1.827 21,320 +0.06(+3.17%)
Nov 17, 2010 1.836 1.836 1.742 1.771 18,635 -0.07(-3.57%)
Nov 16, 2010 1.733 1.836 1.714 1.836 78,227 +0.06(+3.16%)
Nov 15, 2010 1.780 1.817 1.696 1.780 33,880 +0.01(+0.53%)
Nov 12, 2010 1.724 1.780 1.639 1.771 54,946 +0.03(+1.61%)
Nov 11, 2010 1.733 1.780 1.733 1.742 4,656 -0.04(-2.11%)
Nov 10, 2010 1.799 1.799 1.686 1.780 7,163 -0.02(-1.04%)
Nov 09, 2010 1.799 1.799 1.733 1.799 20,138 +0.00(+0.00%)
Nov 08, 2010 1.696 1.799 1.639 1.799 80,772 +0.09(+5.49%)
Nov 05, 2010 1.817 1.817 1.686 1.705 81,677 -0.13(-7.14%)
Nov 04, 2010 1.799 1.836 1.742 1.836 51,256 +0.03(+1.55%)
Nov 03, 2010 1.789 1.836 1.742 1.808 18,833 +0.06(+3.21%)
Nov 02, 2010 1.752 1.808 1.742 1.752 37,451 -0.02(-1.06%)
Nov 01, 2010 1.874 1.874 1.733 1.771 62,778 -0.06(-3.08%)
Oct 29, 2010 1.808 1.845 1.733 1.827 36,622 +0.05(+2.63%)
Oct 28, 2010 1.958 1.958 1.771 1.780 29,398 -0.09(-4.99%)
Oct 27, 2010 1.967 1.967 1.752 1.874 42,524 +0.04(+2.04%)
Oct 25, 2010 1.967 1.967 1.799 1.836 43,342 -0.07(-3.92%)
Oct 22, 2010 1.724 1.920 1.696 1.911 45,557 +0.17(+9.68%)
Oct 21, 2010 1.911 1.911 1.733 1.742 45,197 -0.13(-7.00%)
Oct 20, 2010 1.789 1.920 1.715 1.874 105,105 +0.08(+4.71%)
Oct 19, 2010 1.892 1.902 1.686 1.789 122,383 -0.11(-5.91%)
Oct 18, 2010 2.023 2.023 1.883 1.902 36,368 -0.07(-3.33%)
Oct 15, 2010 2.023 2.023 1.892 1.967 76,058 -0.08(-4.11%)
Oct 14, 2010 2.014 2.052 1.892 2.052 43,913 +0.07(+3.30%)
Oct 13, 2010 1.855 2.061 1.705 1.986 173,945 +0.18(+9.84%)
Oct 12, 2010 1.630 1.808 1.555 1.808 36,417 +0.19(+11.56%)
Oct 11, 2010 1.630 1.658 1.621 1.621 33,984 -0.08(-4.94%)
Oct 08, 2010 1.686 1.705 1.621 1.705 69,866 -0.05(-2.67%)
Oct 07, 2010 1.639 1.761 1.558 1.752 127,340 +0.20(+12.65%)
Oct 06, 2010 1.443 1.583 1.293 1.555 115,112 +0.17(+12.16%)
Oct 05, 2010 1.330 1.424 1.199 1.386 102,213 +0.04(+2.78%)
Oct 04, 2010 1.518 1.518 1.293 1.349 132,927 -0.12(-8.28%)
Oct 01, 2010 1.265 1.480 1.255 1.471 144,486 +0.17(+12.95%)
Sep 30, 2010 1.433 1.433 1.237 1.302 186,984 -0.09(-6.71%)
Sep 29, 2010 1.508 1.508 1.377 1.396 112,888 -0.15(-9.70%)
Sep 28, 2010 1.564 1.583 1.480 1.546 72,949 -0.02(-1.20%)
Sep 27, 2010 1.546 1.581 1.452 1.564 159,973 +0.03(+1.83%)
Sep 24, 2010 1.611 1.724 1.462 1.536 270,077 -0.08(-5.20%)
Sep 23, 2010 1.593 1.714 1.415 1.621 352,079 +0.02(+1.17%)
Sep 22, 2010 1.995 1.995 1.583 1.602 545,103 -0.29(-15.35%)
Sep 21, 2010 1.677 2.314 1.593 1.892 1,762,529 +0.35(+22.42%)
Sep 20, 2010 1.171 1.564 1.012 1.546 541,826 +0.56(+57.14%)
Sep 17, 2010 0.8150 1.059 0.8150 0.9836 208,155 +0.17(+20.55%)
Sep 15, 2010 0.8806 0.8806 0.8084 0.8160 128,709 -0.09(-10.21%)
Sep 14, 2010 0.9930 0.9930 0.8431 0.9087 178,115 -0.07(-6.73%)
Sep 13, 2010 0.8525 0.9743 0.8150 0.9743 180,237 +0.16(+19.54%)
Sep 10, 2010 0.7682 0.8431 0.7213 0.8150 142,764 +0.07(+8.75%)
Sep 09, 2010 0.7775 0.7882 0.7045 0.7494 123,219 +0.00(+0.59%)
Sep 08, 2010 0.7494 0.7963 0.6876 0.7450 400,678 -0.02(-3.01%)
Sep 07, 2010 0.7026 0.8431 0.7026 0.7682 132,857 +0.09(+13.10%)
Sep 03, 2010 0.6839 0.7026 0.6452 0.6792 286,121 -0.04(-5.84%)
Sep 02, 2010 0.7401 0.7494 0.6782 0.7213 119,430 +0.00(+0.00%)
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.