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

Old Second Bancorp (NQ: OSBC )

14.31 -0.38 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2020 9.618 9.618 9.208 9.208 92,290 -0.51(-5.29%)
Nov 27, 2020 10.06 10.06 9.485 9.723 23,078 -0.11(-1.16%)
Nov 25, 2020 10.01 10.01 9.628 9.838 42,695 -0.17(-1.71%)
Nov 24, 2020 9.828 10.08 9.361 10.01 94,997 +0.73(+7.91%)
Nov 23, 2020 9.266 9.418 9.218 9.275 44,919 +0.05(+0.52%)
Nov 20, 2020 9.151 9.285 8.989 9.227 58,746 -0.09(-0.92%)
Nov 19, 2020 9.266 9.332 9.085 9.313 33,803 -0.02(-0.20%)
Nov 18, 2020 9.313 9.656 9.313 9.332 50,134 -0.15(-1.61%)
Nov 17, 2020 9.523 9.552 9.208 9.485 48,588 -0.05(-0.50%)
Nov 16, 2020 9.332 9.714 9.332 9.533 106,286 +0.31(+3.31%)
Nov 13, 2020 9.056 9.285 9.037 9.227 84,342 +0.28(+3.09%)
Nov 12, 2020 9.199 9.228 8.799 8.951 94,895 -0.43(-4.57%)
Nov 11, 2020 9.523 9.523 9.256 9.380 42,130 -0.10(-1.11%)
Nov 10, 2020 9.552 9.685 9.418 9.485 106,036 +0.10(+1.02%)
Nov 09, 2020 9.046 9.666 9.046 9.390 105,836 +0.94(+11.17%)
Nov 06, 2020 8.884 8.884 8.436 8.446 40,807 -0.31(-3.49%)
Nov 05, 2020 8.370 8.808 8.370 8.751 39,658 +0.35(+4.20%)
Nov 04, 2020 8.694 9.123 8.370 8.398 43,771 -0.55(-6.18%)
Nov 03, 2020 8.827 8.999 8.617 8.951 111,635 +0.34(+3.99%)
Nov 02, 2020 8.284 8.651 8.255 8.608 54,039 +0.46(+5.61%)
Oct 30, 2020 8.617 8.937 7.988 8.150 156,831 -0.50(-5.73%)
Oct 29, 2020 8.465 8.703 8.169 8.646 55,359 +0.10(+1.23%)
Oct 28, 2020 8.532 8.670 8.436 8.541 68,938 -0.15(-1.75%)
Oct 27, 2020 8.370 8.960 8.370 8.693 80,354 -0.30(-3.39%)
Oct 26, 2020 8.760 9.017 8.598 8.998 52,952 +0.09(+0.96%)
Oct 23, 2020 8.989 9.170 8.789 8.912 50,725 +0.11(+1.30%)
Oct 22, 2020 8.551 9.074 8.351 8.798 129,029 +0.30(+3.47%)
Oct 21, 2020 8.294 8.541 8.294 8.503 38,999 +0.20(+2.41%)
Oct 20, 2020 8.351 8.494 8.284 8.303 28,171 +0.08(+0.93%)
Oct 19, 2020 7.889 8.385 7.889 8.227 47,452 -0.11(-1.37%)
Oct 16, 2020 8.294 8.465 8.272 8.341 42,428 +0.03(+0.34%)
Oct 15, 2020 8.189 8.351 8.060 8.313 74,251 -0.04(-0.46%)
Oct 14, 2020 8.208 8.427 8.179 8.351 125,511 +0.16(+1.98%)
Oct 13, 2020 8.113 8.255 7.817 8.189 66,259 +0.02(+0.23%)
Oct 12, 2020 8.170 8.227 7.970 8.170 34,515 +0.07(+0.82%)
Oct 09, 2020 8.227 8.227 7.979 8.103 28,565 -0.02(-0.23%)
Oct 08, 2020 8.236 8.284 7.903 8.122 66,441 -0.03(-0.35%)
Oct 07, 2020 7.979 8.170 7.903 8.151 40,407 +0.21(+2.64%)
Oct 06, 2020 7.951 8.341 7.903 7.941 52,171 +0.08(+0.97%)
Oct 05, 2020 7.808 7.951 7.741 7.865 41,197 +0.12(+1.60%)
Oct 02, 2020 7.303 7.798 7.237 7.741 75,090 +0.37(+5.04%)
Oct 01, 2020 7.189 7.408 7.027 7.370 108,049 +0.23(+3.27%)
Sep 30, 2020 7.180 7.334 7.065 7.137 79,575 -0.03(-0.46%)
Sep 29, 2020 7.160 7.199 6.970 7.170 45,030 -0.04(-0.53%)
Sep 28, 2020 6.999 7.265 6.999 7.208 59,439 +0.27(+3.84%)
Sep 25, 2020 6.846 7.037 6.846 6.941 49,359 +0.00(+0.00%)
Sep 24, 2020 7.084 7.170 6.913 6.941 32,693 -0.11(-1.62%)
Sep 23, 2020 7.332 7.598 7.037 7.056 126,448 +0.07(+0.95%)
Sep 22, 2020 7.322 7.389 6.961 6.989 71,550 -0.34(-4.68%)
Sep 21, 2020 7.713 7.713 7.289 7.332 90,877 -0.53(-6.78%)
Sep 18, 2020 7.941 7.941 7.789 7.865 209,622 +0.00(+0.00%)
Sep 17, 2020 7.741 7.903 7.741 7.865 50,415 -0.07(-0.84%)
Sep 16, 2020 7.903 8.122 7.779 7.932 58,103 +0.07(+0.85%)
Sep 15, 2020 8.008 8.008 7.817 7.865 51,048 -0.11(-1.43%)
Sep 14, 2020 7.865 8.036 7.760 7.979 59,742 +0.14(+1.82%)
Sep 11, 2020 7.875 7.913 7.798 7.837 73,514 +0.02(+0.24%)
Sep 10, 2020 7.808 7.865 7.741 7.817 128,028 -0.01(-0.12%)
Sep 09, 2020 7.827 7.922 7.732 7.827 84,610 +0.02(+0.24%)
Sep 08, 2020 8.170 8.170 7.665 7.808 93,753 -0.40(-4.87%)
Sep 04, 2020 8.275 8.275 7.960 8.208 79,080 +0.13(+1.65%)
Sep 03, 2020 7.903 8.094 7.827 8.075 61,173 +0.22(+2.79%)
Sep 02, 2020 7.684 7.884 7.684 7.856 34,705 +0.14(+1.85%)
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.