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, 2014 5.049 5.031 5.031 5.031 70,132 +0.03(+0.56%)
Dec 30, 2014 4.853 5.012 4.853 5.003 56,281 +0.09(+1.91%)
Dec 29, 2014 4.796 4.918 4.778 4.909 55,722 +0.06(+1.16%)
Dec 26, 2014 4.825 4.862 4.778 4.853 40,304 +0.00(+0.00%)
Dec 24, 2014 4.768 4.853 4.853 4.853 6,191 +0.04(+0.78%)
Dec 23, 2014 4.778 4.853 4.778 4.815 10,832 +0.04(+0.78%)
Dec 22, 2014 4.825 4.862 4.778 4.778 14,667 +0.00(+0.00%)
Dec 19, 2014 4.712 4.853 4.712 4.778 24,099 -0.01(-0.20%)
Dec 18, 2014 4.787 4.834 4.778 4.787 34,464 +0.01(+0.20%)
Dec 17, 2014 4.768 4.815 4.768 4.778 32,877 +0.00(+0.00%)
Dec 16, 2014 4.684 4.834 4.684 4.778 23,632 +0.02(+0.39%)
Dec 15, 2014 4.731 4.768 4.731 4.759 20,335 +0.03(+0.59%)
Dec 12, 2014 4.721 4.778 4.684 4.731 15,505 +0.04(+0.92%)
Dec 11, 2014 4.693 4.772 4.684 4.688 5,296 +0.00(+0.08%)
Dec 10, 2014 4.787 4.787 4.590 4.684 16,318 -0.10(-2.15%)
Dec 09, 2014 4.740 4.806 4.693 4.787 33,259 +0.01(+0.20%)
Dec 08, 2014 4.702 4.778 4.684 4.778 26,533 +0.07(+1.59%)
Dec 05, 2014 4.675 4.576 4.576 4.703 201,652 +0.13(+2.76%)
Dec 04, 2014 4.460 4.721 4.450 4.576 695,905 +0.10(+2.20%)
Dec 03, 2014 4.485 4.497 4.440 4.478 15,678 +0.02(+0.42%)
Dec 02, 2014 4.412 4.469 4.412 4.459 14,417 +0.03(+0.63%)
Dec 01, 2014 4.431 4.450 4.412 4.431 13,102 +0.01(+0.21%)
Nov 28, 2014 4.487 4.487 4.422 4.422 4,084 -0.01(-0.21%)
Nov 26, 2014 4.450 4.431 4.431 4.431 9,607 +0.01(+0.21%)
Nov 25, 2014 4.450 4.450 4.403 4.422 11,036 +0.00(+0.00%)
Nov 24, 2014 4.347 4.440 4.347 4.422 20,661 -0.02(-0.42%)
Nov 21, 2014 4.431 4.440 4.403 4.440 17,662 +0.00(+0.00%)
Nov 20, 2014 4.422 4.487 4.403 4.440 7,476 +0.00(+0.00%)
Nov 19, 2014 4.403 4.478 4.403 4.440 55,401 +0.00(+0.00%)
Nov 18, 2014 4.422 4.497 4.422 4.440 10,586 +0.04(+0.85%)
Nov 17, 2014 4.450 4.497 4.403 4.403 26,550 +0.00(+0.00%)
Nov 14, 2014 4.450 4.450 4.403 4.403 20,661 -0.07(-1.47%)
Nov 13, 2014 4.534 4.556 4.450 4.469 6,427 -0.06(-1.24%)
Nov 12, 2014 4.478 4.553 4.478 4.525 10,740 +0.11(+2.55%)
Nov 11, 2014 4.422 4.450 4.320 4.412 5,860 -0.04(-0.84%)
Nov 10, 2014 4.469 4.478 4.422 4.450 4,492 +0.00(+0.00%)
Nov 07, 2014 4.444 4.478 4.365 4.450 6,998 +0.05(+1.06%)
Nov 06, 2014 4.440 4.440 4.365 4.403 5,097 -0.03(-0.63%)
Nov 05, 2014 4.450 4.487 4.365 4.431 5,977 +0.02(+0.42%)
Nov 04, 2014 4.450 4.520 4.375 4.412 17,944 -0.08(-1.88%)
Nov 03, 2014 4.534 4.586 4.487 4.497 26,451 +0.00(+0.00%)
Oct 31, 2014 4.478 4.562 4.440 4.497 8,547 +0.05(+1.05%)
Oct 30, 2014 4.403 4.543 4.385 4.450 84,464 +0.05(+1.06%)
Oct 29, 2014 4.422 4.422 4.365 4.403 22,786 -0.05(-1.05%)
Oct 28, 2014 4.412 4.487 4.412 4.450 10,153 +0.00(+0.00%)
Oct 27, 2014 4.403 4.469 4.403 4.450 64,595 +0.05(+1.06%)
Oct 24, 2014 4.375 4.469 4.375 4.403 275,843 +0.00(+0.00%)
Oct 23, 2014 4.600 4.609 4.188 4.403 162,070 -0.04(-0.84%)
Oct 22, 2014 4.647 4.703 4.431 4.440 34,113 -0.21(-4.44%)
Oct 21, 2014 4.609 4.731 4.497 4.647 80,783 +0.02(+0.51%)
Oct 20, 2014 4.497 4.623 4.543 4.623 66,424 +0.08(+1.75%)
Oct 17, 2014 4.487 4.543 4.450 4.543 25,660 +0.07(+1.68%)
Oct 16, 2014 4.506 4.515 4.450 4.469 63,076 -0.03(-0.63%)
Oct 15, 2014 4.478 4.506 4.450 4.497 12,818 +0.05(+1.05%)
Oct 14, 2014 4.478 4.515 4.450 4.450 12,289 -0.03(-0.63%)
Oct 13, 2014 4.459 4.506 4.450 4.478 28,322 -0.05(-1.04%)
Oct 10, 2014 4.487 4.534 4.459 4.525 11,528 +0.04(+0.84%)
Oct 09, 2014 4.469 4.469 4.450 4.487 223,768 +0.02(+0.42%)
Oct 08, 2014 4.450 4.497 4.450 4.469 40,450 +0.01(+0.21%)
Oct 07, 2014 4.451 4.515 4.450 4.459 15,274 +0.01(+0.21%)
Oct 06, 2014 4.459 4.478 4.450 4.450 36,955 -0.01(-0.21%)
Oct 03, 2014 4.459 4.506 4.450 4.459 21,564 +0.00(+0.00%)
Oct 02, 2014 4.450 4.459 4.450 4.459 11,815 -0.03(-0.63%)
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.