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, 2016 10.39 10.39 10.39 0 +0.00(+0.00%)
Dec 29, 2016 10.49 10.82 10.20 10.39 71,535 -0.33(-3.07%)
Dec 28, 2016 10.82 10.82 10.68 10.72 64,443 -0.05(-0.44%)
Dec 27, 2016 10.86 10.91 10.72 10.77 50,186 +0.09(+0.88%)
Dec 23, 2016 10.68 10.68 10.68 0 +0.33(+3.18%)
Dec 22, 2016 10.44 10.63 10.35 10.35 50,057 -0.09(-0.90%)
Dec 21, 2016 10.35 10.63 10.16 10.44 83,858 +0.09(+0.91%)
Dec 20, 2016 9.687 10.35 9.687 10.35 97,274 +0.75(+7.84%)
Dec 19, 2016 9.499 9.734 9.499 9.593 80,564 +0.05(+0.49%)
Dec 16, 2016 9.546 9.593 9.452 9.546 287,147 +0.05(+0.49%)
Dec 15, 2016 9.546 9.593 9.429 9.499 141,031 +0.00(+0.00%)
Dec 14, 2016 9.546 9.734 9.405 9.499 52,780 -0.14(-1.46%)
Dec 13, 2016 9.687 9.781 9.358 9.640 71,771 +0.05(+0.49%)
Dec 12, 2016 9.593 9.993 9.499 9.593 99,824 +0.09(+0.99%)
Dec 09, 2016 9.170 9.593 9.029 9.499 194,418 +0.28(+3.06%)
Dec 08, 2016 8.935 9.311 8.935 9.217 92,149 +0.33(+3.70%)
Dec 07, 2016 8.841 9.170 8.841 8.888 61,115 +0.00(+0.00%)
Dec 06, 2016 8.747 8.982 8.559 8.888 112,385 +0.14(+1.61%)
Dec 05, 2016 8.324 8.747 8.041 8.747 107,903 +0.14(+1.64%)
Dec 02, 2016 8.559 8.653 8.512 8.606 51,511 +0.00(+0.00%)
Dec 01, 2016 8.606 8.888 8.512 8.606 115,831 -0.05(-0.54%)
Nov 30, 2016 8.747 8.935 8.653 8.653 51,526 +0.00(+0.00%)
Nov 29, 2016 8.700 8.794 8.559 8.653 85,228 +0.05(+0.55%)
Nov 28, 2016 8.747 8.794 8.559 8.606 122,753 -0.19(-2.14%)
Nov 25, 2016 8.653 8.794 8.653 8.794 26,955 +0.05(+0.54%)
Nov 23, 2016 8.747 8.747 8.747 0 +0.00(+0.00%)
Nov 22, 2016 8.794 8.794 8.606 8.747 90,798 +0.00(+0.00%)
Nov 21, 2016 8.794 8.794 8.653 8.747 55,496 +0.05(+0.54%)
Nov 18, 2016 8.747 8.794 8.606 8.700 99,968 -0.09(-1.07%)
Nov 17, 2016 8.841 8.888 8.700 8.794 55,986 -0.05(-0.53%)
Nov 16, 2016 8.747 8.888 8.559 8.841 86,413 +0.05(+0.53%)
Nov 15, 2016 8.888 8.935 8.700 8.794 217,314 -0.14(-1.58%)
Nov 14, 2016 8.371 9.076 8.371 8.935 256,014 +0.71(+8.57%)
Nov 11, 2016 8.183 8.324 8.041 8.230 722,685 +0.09(+1.16%)
Nov 10, 2016 7.994 8.277 7.430 8.136 165,709 +0.24(+2.98%)
Nov 09, 2016 7.430 7.900 7.336 7.900 54,227 +0.47(+6.33%)
Nov 08, 2016 7.477 7.477 7.336 7.430 11,267 -0.05(-0.63%)
Nov 07, 2016 7.430 7.477 7.266 7.477 28,991 +0.24(+3.25%)
Nov 04, 2016 7.477 7.477 7.242 7.242 37,748 -0.19(-2.53%)
Nov 03, 2016 7.336 7.477 7.195 7.430 36,831 +0.14(+1.94%)
Nov 02, 2016 7.383 7.477 7.242 7.289 62,816 -0.05(-0.64%)
Nov 01, 2016 7.336 7.518 7.336 7.336 24,618 +0.05(+0.65%)
Oct 31, 2016 7.477 7.665 7.242 7.289 73,655 -0.19(-2.52%)
Oct 28, 2016 7.524 7.712 7.383 7.477 25,143 -0.05(-0.62%)
Oct 27, 2016 7.571 7.612 7.430 7.524 37,643 +0.00(+0.00%)
Oct 26, 2016 7.618 7.618 7.430 7.524 28,064 -0.13(-1.72%)
Oct 25, 2016 7.555 7.703 7.538 7.656 84,560 +0.14(+1.88%)
Oct 24, 2016 7.374 7.656 7.374 7.515 63,635 +0.14(+1.91%)
Oct 21, 2016 7.186 7.421 7.186 7.374 32,452 +0.09(+1.29%)
Oct 20, 2016 7.421 7.515 6.998 7.280 130,934 -0.28(-3.73%)
Oct 19, 2016 7.515 7.609 7.421 7.562 264,656 +0.00(+0.00%)
Oct 18, 2016 7.609 7.656 7.515 7.562 35,943 -0.05(-0.62%)
Oct 17, 2016 7.656 7.703 7.468 7.609 37,013 +0.00(+0.00%)
Oct 14, 2016 7.628 7.670 7.600 7.609 38,253 +0.04(+0.50%)
Oct 13, 2016 7.600 7.656 7.477 7.571 49,240 -0.07(-0.86%)
Oct 12, 2016 7.646 7.816 7.628 7.637 28,974 +0.02(+0.25%)
Oct 11, 2016 7.703 7.740 7.534 7.618 120,778 -0.08(-0.98%)
Oct 10, 2016 7.712 7.759 7.665 7.693 80,504 -0.03(-0.36%)
Oct 07, 2016 7.703 7.750 7.675 7.722 44,632 +0.02(+0.24%)
Oct 06, 2016 7.806 7.834 7.693 7.703 52,285 -0.07(-0.85%)
Oct 05, 2016 7.759 7.844 7.759 7.769 47,730 +0.04(+0.49%)
Oct 04, 2016 7.863 7.956 7.693 7.731 40,274 -0.15(-1.91%)
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.