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

Old Second Bancorp (NQ: OSBC )

14.39 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 27, 2009 6.183 6.183 5.381 5.680 119,688 -0.61(-9.64%)
Feb 26, 2009 6.482 6.547 6.109 6.286 119,943 -0.20(-3.02%)
Feb 25, 2009 6.071 6.482 5.726 6.482 100,919 +0.38(+6.27%)
Feb 24, 2009 5.596 6.155 5.307 6.099 80,835 +0.57(+10.29%)
Feb 23, 2009 6.323 6.371 5.521 5.530 82,993 -0.76(-12.15%)
Feb 20, 2009 6.407 6.538 6.295 6.295 67,584 -0.15(-2.32%)
Feb 19, 2009 6.817 6.948 6.435 6.444 39,692 -0.30(-4.43%)
Feb 18, 2009 7.032 7.209 6.528 6.743 127,855 -0.24(-3.47%)
Feb 17, 2009 7.340 7.340 6.808 6.985 73,862 -0.29(-3.97%)
Feb 13, 2009 7.694 7.694 7.190 7.274 95,856 -0.39(-5.11%)
Feb 12, 2009 7.517 8.235 7.508 7.666 56,613 -0.70(-8.36%)
Feb 11, 2009 8.244 8.795 8.151 8.366 37,755 +0.20(+2.40%)
Feb 10, 2009 8.720 8.888 8.170 8.170 56,486 -0.57(-6.51%)
Feb 09, 2009 8.338 8.990 8.338 8.739 26,762 +0.34(+4.00%)
Feb 06, 2009 8.319 8.403 8.207 8.403 51,814 +0.05(+0.56%)
Feb 05, 2009 8.095 8.431 8.095 8.356 87,693 +0.17(+2.05%)
Feb 04, 2009 8.394 8.422 8.104 8.188 31,393 -0.21(-2.44%)
Feb 03, 2009 8.394 8.477 8.020 8.394 150,540 +0.00(+0.00%)
Feb 02, 2009 8.300 8.394 7.881 8.394 91,308 +0.06(+0.67%)
Jan 30, 2009 7.955 8.860 7.881 8.338 258,618 +0.49(+6.30%)
Jan 29, 2009 7.927 9.252 7.424 7.843 218,901 -0.08(-1.06%)
Jan 28, 2009 7.564 7.992 7.564 7.927 49,557 +0.52(+7.05%)
Jan 27, 2009 7.573 7.647 7.274 7.405 38,867 -0.16(-2.10%)
Jan 26, 2009 8.254 8.599 7.135 7.564 60,481 -0.65(-7.95%)
Jan 23, 2009 7.638 8.785 7.573 8.216 70,821 +0.31(+3.89%)
Jan 22, 2009 7.787 8.254 7.302 7.909 57,063 -0.05(-0.59%)
Jan 21, 2009 7.573 7.992 7.321 7.955 57,292 +0.52(+7.03%)
Jan 20, 2009 8.235 8.235 7.433 7.433 163,178 -0.97(-11.54%)
Jan 16, 2009 8.058 8.477 8.020 8.403 49,307 +0.48(+6.00%)
Jan 15, 2009 7.937 8.477 7.461 7.927 95,887 +0.03(+0.35%)
Jan 14, 2009 9.140 9.231 7.834 7.899 143,974 -1.38(-14.87%)
Jan 13, 2009 9.559 10.17 9.149 9.280 71,524 -0.34(-3.49%)
Jan 12, 2009 9.681 10.11 9.429 9.615 60,275 -0.11(-1.15%)
Jan 09, 2009 10.66 11.02 9.699 9.727 95,199 -0.91(-8.59%)
Jan 08, 2009 10.91 11.36 10.26 10.64 79,324 -0.32(-2.89%)
Jan 07, 2009 12.11 12.11 10.91 10.96 109,324 -1.18(-9.75%)
Jan 06, 2009 11.77 12.41 10.59 12.14 30,632 +0.52(+4.49%)
Jan 05, 2009 11.54 11.66 10.67 11.62 22,527 +0.13(+1.14%)
Jan 02, 2009 10.85 11.83 10.85 11.49 33,880 +0.67(+6.21%)
Dec 31, 2008 10.65 11.68 10.65 10.82 118,962 +0.21(+2.02%)
Dec 30, 2008 10.84 11.27 10.42 10.60 42,084 -0.05(-0.44%)
Dec 29, 2008 11.70 11.78 10.36 10.65 73,492 -1.04(-8.86%)
Dec 26, 2008 11.34 11.70 11.19 11.69 24,483 +0.42(+3.73%)
Dec 24, 2008 11.41 11.53 11.19 11.27 17,679 -0.24(-2.11%)
Dec 23, 2008 11.75 11.85 11.05 11.51 48,111 -0.30(-2.53%)
Dec 22, 2008 12.80 13.26 11.40 11.81 56,916 -0.90(-7.05%)
Dec 19, 2008 13.69 13.73 12.30 12.70 156,824 -0.40(-3.06%)
Dec 18, 2008 13.81 13.81 12.79 13.10 33,929 -0.64(-4.68%)
Dec 17, 2008 13.58 13.90 13.10 13.75 74,308 -0.03(-0.20%)
Dec 16, 2008 12.63 13.81 11.86 13.77 95,112 +1.45(+11.72%)
Dec 15, 2008 12.25 12.80 11.23 12.33 36,474 +0.16(+1.30%)
Dec 12, 2008 11.62 12.37 11.56 12.17 26,543 +0.48(+4.07%)
Dec 11, 2008 12.39 12.95 11.69 11.70 50,732 -0.92(-7.32%)
Dec 10, 2008 13.34 13.81 12.45 12.62 70,972 -0.53(-4.04%)
Dec 09, 2008 13.30 13.70 12.87 13.15 50,624 -0.38(-2.83%)
Dec 08, 2008 13.43 13.70 12.99 13.53 94,440 +0.51(+3.94%)
Dec 05, 2008 11.93 13.07 11.28 13.02 77,476 +0.90(+7.38%)
Dec 04, 2008 13.12 13.74 12.03 12.12 33,421 -1.20(-9.03%)
Dec 03, 2008 12.21 13.52 11.69 13.33 58,947 +1.27(+10.52%)
Dec 02, 2008 11.42 12.06 11.19 12.06 44,452 +0.96(+8.66%)
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.