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 31, 2012 1.162 1.162 1.111 1.134 3,549 -0.02(-1.63%)
Dec 28, 2012 1.171 1.199 1.087 1.152 19,954 +0.04(+3.36%)
Dec 27, 2012 1.077 1.162 1.077 1.115 43,098 +0.08(+8.18%)
Dec 26, 2012 1.171 1.199 1.030 1.030 43,770 -0.09(-8.33%)
Dec 24, 2012 1.115 1.171 1.105 1.124 17,966 +0.02(+1.69%)
Dec 21, 2012 1.124 1.143 1.096 1.105 35,309 -0.02(-1.67%)
Dec 20, 2012 1.115 1.124 1.087 1.124 84,051 +0.02(+1.69%)
Dec 19, 2012 1.115 1.124 1.087 1.105 8,539 +0.02(+1.72%)
Dec 18, 2012 1.096 1.124 1.087 1.087 14,961 -0.03(-2.52%)
Dec 17, 2012 1.124 1.124 1.105 1.115 13,067 -0.01(-0.83%)
Dec 14, 2012 1.124 1.124 1.087 1.124 43,315 +0.00(+0.00%)
Dec 13, 2012 1.162 1.162 1.124 1.124 14,442 -0.04(-3.23%)
Dec 12, 2012 1.143 1.162 1.124 1.162 17,277 +0.02(+1.64%)
Dec 11, 2012 1.190 1.199 1.139 1.143 9,248 -0.01(-0.81%)
Dec 10, 2012 1.199 1.199 1.143 1.152 1,827 -0.00(-0.40%)
Dec 07, 2012 1.227 1.227 1.134 1.157 800 -0.06(-5.00%)
Dec 06, 2012 1.124 1.246 1.124 1.218 9,094 +0.05(+4.00%)
Dec 05, 2012 1.143 1.171 1.124 1.171 41,565 +0.03(+2.46%)
Dec 04, 2012 1.182 1.246 1.143 1.143 22,096 +0.04(+3.39%)
Nov 30, 2012 1.265 1.265 1.105 1.105 37,230 -0.20(-15.11%)
Nov 29, 2012 1.274 1.302 1.274 1.302 11,686 +0.04(+2.85%)
Nov 28, 2012 1.237 1.302 1.237 1.266 5,268 -0.01(-0.62%)
Nov 27, 2012 1.274 1.283 1.255 1.274 6,922 +0.01(+0.73%)
Nov 26, 2012 1.265 1.265 1.265 1.265 4,698 +0.00(+0.01%)
Nov 23, 2012 1.265 1.265 1.265 1.265 1,387 -0.01(-0.74%)
Nov 21, 2012 1.274 1.312 1.265 1.274 11,203 +0.01(+0.74%)
Nov 20, 2012 1.237 1.265 1.237 1.265 2,105 +0.00(+0.00%)
Nov 19, 2012 1.265 1.283 1.233 1.265 29,661 -0.02(-1.45%)
Nov 16, 2012 1.283 1.283 1.265 1.283 6,458 -0.00(-0.01%)
Nov 15, 2012 1.265 1.283 1.265 1.283 4,138 +0.01(+1.11%)
Nov 14, 2012 1.265 1.283 1.218 1.269 15,783 -0.01(-1.09%)
Nov 13, 2012 1.265 1.284 1.265 1.283 17,699 -0.03(-2.14%)
Nov 12, 2012 1.283 1.312 1.265 1.311 3,415 +0.05(+3.70%)
Nov 09, 2012 1.237 1.312 1.237 1.265 4,376 -0.04(-2.88%)
Nov 08, 2012 1.340 1.340 1.265 1.302 2,348 -0.01(-0.71%)
Nov 07, 2012 1.349 1.349 1.265 1.312 32,829 -0.02(-1.41%)
Nov 06, 2012 1.330 1.330 1.330 1.330 1,921 -0.07(-5.33%)
Nov 05, 2012 1.330 1.405 1.293 1.405 14,535 +0.14(+11.11%)
Nov 02, 2012 1.255 1.330 1.234 1.265 27,804 +0.00(+0.00%)
Nov 01, 2012 1.321 1.321 1.218 1.265 11,133 -0.05(-3.57%)
Oct 31, 2012 1.377 1.377 1.218 1.312 24,444 -0.07(-5.41%)
Oct 26, 2012 1.330 1.386 1.386 1.386 13,343 +0.03(+2.07%)
Oct 25, 2012 1.349 1.452 1.349 1.358 16,968 +0.01(+0.69%)
Oct 24, 2012 1.312 1.358 1.246 1.349 21,697 +0.02(+1.41%)
Oct 23, 2012 1.349 1.358 1.312 1.330 38,257 -0.02(-1.39%)
Oct 19, 2012 1.405 1.405 1.349 1.349 9,203 +0.00(+0.00%)
Oct 18, 2012 1.386 1.386 1.349 1.349 5,710 -0.01(-0.69%)
Oct 17, 2012 1.349 1.452 1.349 1.358 5,438 -0.02(-1.36%)
Oct 16, 2012 1.405 1.443 1.349 1.377 11,501 +0.04(+2.80%)
Oct 15, 2012 1.405 1.405 1.340 1.340 4,459 -0.01(-0.69%)
Oct 12, 2012 1.349 1.349 1.349 1.349 58,729 +0.01(+0.70%)
Oct 11, 2012 1.386 1.386 1.330 1.340 14,162 -0.03(-2.05%)
Oct 10, 2012 1.452 1.471 1.349 1.368 12,995 -0.11(-7.48%)
Oct 09, 2012 1.424 1.478 1.424 1.478 178,693 +0.03(+1.81%)
Oct 08, 2012 1.396 1.546 1.396 1.452 19,692 +0.11(+8.39%)
Oct 05, 2012 1.330 1.386 1.330 1.340 3,764 +0.01(+0.70%)
Oct 04, 2012 1.330 1.368 1.330 1.330 8,095 -0.00(-0.07%)
Oct 03, 2012 1.330 1.349 1.330 1.331 4,617 -0.02(-1.66%)
Oct 02, 2012 1.358 1.396 1.330 1.354 20,932 -0.02(-1.70%)
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.