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, 2016 8.747 8.935 8.653 8.653 51,526 +0.00(+0.00%)
Nov 29, 2016 8.700 8.794 8.559 8.653 85,228 +0.05(+0.55%)
Nov 28, 2016 8.747 8.794 8.559 8.606 122,753 -0.19(-2.14%)
Nov 25, 2016 8.653 8.794 8.653 8.794 26,955 +0.05(+0.54%)
Nov 23, 2016 8.747 8.747 8.747 0 +0.00(+0.00%)
Nov 22, 2016 8.794 8.794 8.606 8.747 90,798 +0.00(+0.00%)
Nov 21, 2016 8.794 8.794 8.653 8.747 55,496 +0.05(+0.54%)
Nov 18, 2016 8.747 8.794 8.606 8.700 99,968 -0.09(-1.07%)
Nov 17, 2016 8.841 8.888 8.700 8.794 55,986 -0.05(-0.53%)
Nov 16, 2016 8.747 8.888 8.559 8.841 86,413 +0.05(+0.53%)
Nov 15, 2016 8.888 8.935 8.700 8.794 217,314 -0.14(-1.58%)
Nov 14, 2016 8.371 9.076 8.371 8.935 256,014 +0.71(+8.57%)
Nov 11, 2016 8.183 8.324 8.041 8.230 722,685 +0.09(+1.16%)
Nov 10, 2016 7.994 8.277 7.430 8.136 165,709 +0.24(+2.98%)
Nov 09, 2016 7.430 7.900 7.336 7.900 54,227 +0.47(+6.33%)
Nov 08, 2016 7.477 7.477 7.336 7.430 11,267 -0.05(-0.63%)
Nov 07, 2016 7.430 7.477 7.266 7.477 28,991 +0.24(+3.25%)
Nov 04, 2016 7.477 7.477 7.242 7.242 37,748 -0.19(-2.53%)
Nov 03, 2016 7.336 7.477 7.195 7.430 36,831 +0.14(+1.94%)
Nov 02, 2016 7.383 7.477 7.242 7.289 62,816 -0.05(-0.64%)
Nov 01, 2016 7.336 7.518 7.336 7.336 24,618 +0.05(+0.65%)
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%)
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.