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

Old Second Bancorp (NQ: OSBC )

13.86 -0.28 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2015 7.504 7.345 7.345 7.345 53,266 -0.16(-2.12%)
Dec 30, 2015 7.523 7.621 7.457 7.504 50,420 -0.01(-0.12%)
Dec 29, 2015 7.457 7.532 7.457 7.513 53,542 +0.12(+1.65%)
Dec 28, 2015 7.541 7.541 7.354 7.391 34,308 -0.17(-2.23%)
Dec 24, 2015 7.382 7.560 7.560 7.560 19,961 +0.17(+2.28%)
Dec 23, 2015 7.373 7.448 7.316 7.391 40,980 +0.03(+0.38%)
Dec 22, 2015 7.279 7.373 7.218 7.363 32,809 +0.10(+1.42%)
Dec 21, 2015 7.260 7.494 7.176 7.260 50,407 +0.01(+0.13%)
Dec 18, 2015 7.270 7.391 7.129 7.251 253,728 -0.07(-0.90%)
Dec 17, 2015 7.363 7.438 7.270 7.316 23,334 +0.00(+0.00%)
Dec 16, 2015 7.241 7.354 7.157 7.316 58,793 +0.12(+1.69%)
Dec 15, 2015 6.979 7.213 6.951 7.195 58,369 +0.27(+3.92%)
Dec 14, 2015 7.106 7.106 6.829 6.923 45,229 +0.07(+0.96%)
Dec 11, 2015 6.914 7.045 6.848 6.857 68,612 -0.17(-2.40%)
Dec 10, 2015 7.035 7.129 7.006 7.026 45,587 -0.07(-1.06%)
Dec 09, 2015 7.307 7.391 7.035 7.101 67,415 -0.25(-3.44%)
Dec 08, 2015 7.260 7.438 7.260 7.354 58,092 +0.06(+0.77%)
Dec 07, 2015 7.457 7.466 7.288 7.298 111,832 -0.18(-2.38%)
Dec 04, 2015 7.270 7.494 7.270 7.476 136,281 +0.23(+3.23%)
Dec 03, 2015 7.251 7.307 7.223 7.241 101,444 -0.01(-0.13%)
Dec 02, 2015 7.298 7.335 7.241 7.251 68,080 -0.03(-0.39%)
Dec 01, 2015 7.307 7.382 7.241 7.279 73,067 +0.02(+0.26%)
Nov 30, 2015 7.279 7.410 7.204 7.260 80,400 +0.00(+0.00%)
Nov 27, 2015 7.288 7.326 7.241 7.260 39,504 -0.02(-0.26%)
Nov 25, 2015 7.223 7.279 7.279 7.279 36,507 +0.06(+0.78%)
Nov 24, 2015 7.307 7.373 7.204 7.223 85,123 -0.08(-1.15%)
Nov 23, 2015 7.185 7.354 7.185 7.307 78,172 +0.13(+1.83%)
Nov 20, 2015 7.204 7.288 7.054 7.176 52,309 +0.00(+0.00%)
Nov 19, 2015 7.176 7.213 7.073 7.176 117,498 +0.01(+0.13%)
Nov 18, 2015 7.167 7.195 7.082 7.167 58,313 +0.05(+0.66%)
Nov 17, 2015 6.989 7.279 6.960 7.120 77,843 +0.13(+1.88%)
Nov 16, 2015 6.867 7.017 6.867 6.989 64,249 +0.06(+0.81%)
Nov 13, 2015 7.073 7.157 6.914 6.932 50,271 -0.20(-2.76%)
Nov 12, 2015 7.167 7.241 7.120 7.129 44,111 -0.11(-1.55%)
Nov 11, 2015 7.307 7.326 7.167 7.241 190,176 -0.07(-1.02%)
Nov 10, 2015 7.157 7.391 7.120 7.316 103,093 +0.15(+2.09%)
Nov 09, 2015 6.867 7.213 6.567 7.167 213,658 -0.01(-0.13%)
Nov 06, 2015 6.642 7.241 6.642 7.176 193,060 +0.53(+8.04%)
Nov 05, 2015 6.492 6.726 6.464 6.642 127,041 +0.15(+2.31%)
Nov 04, 2015 6.464 6.558 6.455 6.492 48,478 +0.01(+0.14%)
Nov 03, 2015 6.417 6.558 6.389 6.483 40,737 +0.03(+0.44%)
Nov 02, 2015 6.248 6.511 6.174 6.455 57,380 +0.18(+2.84%)
Oct 30, 2015 6.417 6.426 6.155 6.277 110,916 -0.11(-1.76%)
Oct 29, 2015 6.464 6.534 6.352 6.389 99,807 -0.16(-2.43%)
Oct 28, 2015 6.164 6.558 6.164 6.548 87,958 +0.37(+6.07%)
Oct 27, 2015 6.127 6.277 6.108 6.174 49,677 +0.04(+0.61%)
Oct 26, 2015 6.089 6.136 6.062 6.136 286,954 +0.05(+0.77%)
Oct 23, 2015 5.902 6.183 5.864 6.089 453,944 +0.18(+3.01%)
Oct 22, 2015 5.808 5.920 5.808 5.911 70,787 +0.06(+0.96%)
Oct 21, 2015 5.892 5.911 5.855 5.855 32,789 -0.05(-0.79%)
Oct 20, 2015 5.902 5.930 5.864 5.902 61,100 +0.00(+0.00%)
Oct 19, 2015 5.846 5.902 5.846 5.902 40,529 +0.00(+0.00%)
Oct 16, 2015 5.902 5.902 5.855 5.902 56,113 +0.00(+0.00%)
Oct 15, 2015 5.855 5.996 5.827 5.902 432,238 +0.07(+1.12%)
Oct 14, 2015 5.846 5.855 5.827 5.836 27,922 -0.01(-0.16%)
Oct 13, 2015 5.799 5.855 5.797 5.846 25,792 +0.03(+0.48%)
Oct 12, 2015 5.771 5.836 5.602 5.818 42,428 +0.00(+0.00%)
Oct 09, 2015 5.855 5.864 5.808 5.818 45,308 -0.05(-0.80%)
Oct 08, 2015 5.827 5.874 5.818 5.864 42,856 +0.01(+0.16%)
Oct 07, 2015 5.808 5.855 5.789 5.855 29,013 +0.06(+0.97%)
Oct 06, 2015 5.836 5.855 5.771 5.799 32,221 -0.06(-0.96%)
Oct 05, 2015 5.771 5.855 5.771 5.855 54,216 +0.11(+1.96%)
Oct 02, 2015 5.761 5.780 5.611 5.743 75,686 -0.05(-0.81%)
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.