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

Old Second Bancorp (NQ: OSBC )

14.69 UNCHANGED
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 (%)
Dec 30, 2011 1.190 1.218 1.143 1.218 16,413 -0.01(-0.76%)
Dec 29, 2011 1.152 1.265 1.146 1.227 26,791 -0.03(-2.24%)
Dec 28, 2011 1.199 1.255 1.124 1.255 4,529 +0.07(+5.50%)
Dec 27, 2011 1.171 1.265 1.143 1.190 10,330 +0.04(+3.26%)
Dec 23, 2011 1.180 1.237 1.087 1.152 49,660 +0.03(+2.50%)
Dec 21, 2011 1.087 1.171 1.087 1.124 8,915 +0.04(+3.45%)
Dec 20, 2011 1.134 1.169 1.077 1.087 42,911 -0.05(-4.13%)
Dec 19, 2011 1.199 1.237 1.134 1.134 10,661 -0.06(-4.72%)
Dec 16, 2011 1.218 1.218 1.190 1.190 12,501 -0.03(-2.31%)
Dec 15, 2011 1.199 1.237 1.171 1.218 33,656 +0.03(+2.36%)
Dec 14, 2011 1.190 1.192 1.180 1.190 5,355 +0.01(+0.79%)
Dec 13, 2011 1.265 1.265 1.180 1.180 1,087 -0.09(-7.35%)
Dec 12, 2011 1.255 1.274 1.190 1.274 21,572 +0.01(+0.74%)
Dec 09, 2011 1.265 1.265 1.180 1.265 52,634 +0.06(+4.65%)
Dec 08, 2011 1.265 1.265 1.199 1.208 59,806 -0.03(-2.27%)
Dec 07, 2011 1.265 1.283 1.180 1.237 6,292 +0.00(+0.00%)
Dec 06, 2011 1.190 1.246 1.190 1.237 2,775 +0.06(+4.76%)
Dec 05, 2011 1.218 1.302 1.171 1.180 39,499 -0.01(-1.02%)
Dec 02, 2011 1.265 1.265 1.134 1.193 5,001 -0.01(-0.55%)
Dec 01, 2011 1.134 1.218 1.134 1.199 36,181 +0.03(+2.40%)
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%)
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.