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 26, 2010 6.360 6.444 6.258 6.332 21,906 -0.04(-0.59%)
Feb 25, 2010 6.211 6.388 6.202 6.370 26,263 +0.06(+0.89%)
Feb 24, 2010 6.239 6.332 6.202 6.314 24,837 +0.08(+1.35%)
Feb 23, 2010 6.295 6.370 6.230 6.230 14,085 -0.08(-1.33%)
Feb 22, 2010 6.454 6.454 6.071 6.314 35,103 +0.00(+0.00%)
Feb 19, 2010 6.463 6.528 6.258 6.314 27,350 -0.14(-2.17%)
Feb 18, 2010 6.379 6.510 6.239 6.454 25,298 +0.11(+1.76%)
Feb 17, 2010 6.332 6.388 6.146 6.342 44,332 +0.01(+0.15%)
Feb 16, 2010 6.276 6.332 6.090 6.332 36,424 +0.08(+1.34%)
Feb 12, 2010 5.875 6.249 6.249 6.249 59,724 +0.21(+3.39%)
Feb 11, 2010 5.847 6.062 5.543 6.043 85,155 +0.17(+2.86%)
Feb 10, 2010 5.885 5.922 5.820 5.875 35,307 +0.00(+0.00%)
Feb 09, 2010 5.894 5.922 5.820 5.875 86,057 +0.01(+0.16%)
Feb 08, 2010 5.922 5.922 5.782 5.866 34,100 -0.05(-0.79%)
Feb 05, 2010 5.689 5.913 5.689 5.913 74,861 +0.23(+4.11%)
Feb 04, 2010 5.736 5.866 5.633 5.680 53,353 -0.08(-1.46%)
Feb 03, 2010 5.251 5.913 5.251 5.764 261,713 +0.50(+9.57%)
Feb 02, 2010 5.400 5.652 4.980 5.260 70,380 -0.14(-2.59%)
Feb 01, 2010 5.586 5.605 5.297 5.400 51,230 -0.12(-2.20%)
Jan 29, 2010 5.894 6.025 5.521 5.521 188,512 -0.34(-5.73%)
Jan 28, 2010 6.071 6.071 5.736 5.857 74,754 -0.21(-3.38%)
Jan 27, 2010 5.978 6.370 5.978 6.062 42,700 +0.00(+0.00%)
Jan 26, 2010 6.295 6.323 5.614 6.062 108,054 -0.26(-4.13%)
Jan 25, 2010 6.360 6.416 6.155 6.323 22,333 +0.03(+0.44%)
Jan 22, 2010 6.323 6.407 6.146 6.295 35,024 -0.05(-0.74%)
Jan 21, 2010 6.388 6.454 6.155 6.342 53,644 -0.05(-0.73%)
Jan 20, 2010 6.519 6.696 6.323 6.388 73,358 -0.14(-2.14%)
Jan 19, 2010 6.631 6.631 6.398 6.528 141,611 -0.09(-1.41%)
Jan 15, 2010 6.659 6.622 6.622 6.622 95,323 +0.00(+0.00%)
Jan 14, 2010 6.538 6.789 6.528 6.622 44,982 +0.11(+1.72%)
Jan 13, 2010 6.556 6.622 6.342 6.510 103,502 -0.02(-0.29%)
Jan 12, 2010 6.584 6.612 6.482 6.528 54,077 -0.12(-1.82%)
Jan 11, 2010 6.752 6.808 6.450 6.650 72,198 -0.07(-0.97%)
Jan 08, 2010 6.519 6.752 6.500 6.715 58,514 +0.21(+3.30%)
Jan 07, 2010 6.239 6.668 6.196 6.500 92,186 +0.23(+3.72%)
Jan 06, 2010 6.370 6.472 6.239 6.267 32,208 -0.10(-1.61%)
Jan 05, 2010 6.491 6.491 6.249 6.370 54,623 -0.14(-2.15%)
Jan 04, 2010 6.640 6.705 6.444 6.510 26,955 +0.08(+1.31%)
Dec 31, 2009 6.435 6.426 6.426 6.426 35,920 -0.01(-0.14%)
Dec 30, 2009 6.482 6.566 6.304 6.435 45,491 -0.06(-0.86%)
Dec 29, 2009 6.360 6.528 6.286 6.491 104,142 +0.12(+1.90%)
Dec 28, 2009 6.342 6.482 6.249 6.370 105,830 +0.05(+0.74%)
Dec 24, 2009 6.043 6.416 5.493 6.323 246,547 +0.71(+12.62%)
Dec 23, 2009 5.596 5.642 5.409 5.614 178,454 +0.09(+1.69%)
Dec 22, 2009 5.512 5.596 5.288 5.521 53,120 +0.01(+0.17%)
Dec 21, 2009 5.363 5.596 5.269 5.512 71,698 +0.19(+3.50%)
Dec 18, 2009 5.176 5.363 5.139 5.325 350,403 +0.18(+3.44%)
Dec 17, 2009 5.157 5.269 4.943 5.148 100,633 -0.02(-0.36%)
Dec 16, 2009 5.297 5.307 5.139 5.167 39,349 -0.05(-0.89%)
Dec 15, 2009 5.307 5.493 5.148 5.213 49,670 -0.09(-1.76%)
Dec 14, 2009 5.540 5.540 5.307 5.307 40,930 -0.13(-2.40%)
Dec 11, 2009 5.381 5.605 5.279 5.437 49,344 +0.08(+1.57%)
Dec 10, 2009 5.353 5.502 5.335 5.353 15,307 +0.02(+0.35%)
Dec 09, 2009 5.325 5.484 5.251 5.335 46,125 +0.03(+0.53%)
Dec 08, 2009 5.474 5.521 5.260 5.307 55,066 -0.20(-3.56%)
Dec 07, 2009 5.493 5.586 5.269 5.502 18,704 +0.00(+0.00%)
Dec 04, 2009 5.512 5.586 5.251 5.502 33,705 +0.10(+1.90%)
Dec 03, 2009 5.605 5.605 5.269 5.400 29,659 -0.11(-2.03%)
Dec 02, 2009 5.456 5.605 5.353 5.512 38,725 +0.04(+0.68%)
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.