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

Old Second Bancorp (NQ: OSBC )

14.30 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:38 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 (%)
Nov 30, 2011 1.162 1.171 1.124 1.171 18,037 +0.00(+0.00%)
Nov 29, 2011 1.152 1.199 1.115 1.171 125,217 +0.05(+4.17%)
Nov 28, 2011 1.171 1.208 1.105 1.124 31,917 +0.02(+1.69%)
Nov 25, 2011 1.152 1.152 1.096 1.105 2,040 -0.05(-4.07%)
Nov 23, 2011 1.115 1.171 1.115 1.152 533 -0.01(-0.81%)
Nov 22, 2011 1.171 1.171 1.115 1.162 37,147 -0.02(-1.59%)
Nov 21, 2011 1.115 1.180 1.105 1.180 59,781 +0.02(+1.61%)
Nov 18, 2011 1.199 1.199 1.068 1.162 59,015 -0.04(-3.13%)
Nov 17, 2011 1.087 1.218 1.087 1.199 11,706 +0.07(+5.79%)
Nov 16, 2011 1.134 1.143 1.049 1.134 48,106 -0.02(-1.63%)
Nov 15, 2011 1.096 1.152 1.049 1.152 17,478 +0.08(+7.90%)
Nov 14, 2011 1.096 1.096 1.049 1.068 43,071 -0.05(-4.20%)
Nov 11, 2011 1.152 1.152 1.059 1.115 59,585 +0.01(+0.85%)
Nov 10, 2011 1.143 1.199 1.077 1.105 41,457 -0.03(-2.48%)
Nov 09, 2011 1.171 1.171 1.124 1.134 37,085 -0.05(-3.97%)
Nov 08, 2011 1.180 1.208 1.134 1.180 11,219 -0.04(-3.08%)
Nov 07, 2011 1.227 1.321 1.218 1.218 27,839 -0.03(-2.26%)
Nov 03, 2011 1.265 1.246 1.246 1.246 3,522 -0.02(-1.48%)
Nov 02, 2011 1.274 1.368 1.218 1.265 47,375 +0.03(+2.71%)
Nov 01, 2011 1.208 1.312 1.208 1.231 19,535 +0.01(+1.11%)
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%)
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.