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 (%)
Feb 29, 2012 1.180 1.180 1.115 1.124 1,686 -0.06(-4.76%)
Feb 28, 2012 1.171 1.180 1.171 1.180 1,220 +0.02(+1.78%)
Feb 27, 2012 1.143 1.180 1.096 1.160 29,052 +0.02(+1.48%)
Feb 24, 2012 1.152 1.180 1.128 1.143 12,828 -0.01(-0.81%)
Feb 23, 2012 1.190 1.190 1.096 1.152 9,065 -0.01(-0.81%)
Feb 22, 2012 1.171 1.208 1.162 1.162 5,502 -0.01(-0.80%)
Feb 21, 2012 1.180 1.255 1.134 1.171 39,009 -0.04(-3.10%)
Feb 17, 2012 1.199 1.302 1.143 1.208 111,498 +0.03(+2.38%)
Feb 16, 2012 1.180 1.190 1.134 1.180 8,499 +0.02(+1.61%)
Feb 15, 2012 1.124 1.198 1.124 1.162 3,495 +0.03(+2.32%)
Feb 14, 2012 1.199 1.199 1.134 1.135 2,241 -0.03(-2.27%)
Feb 13, 2012 1.218 1.218 1.148 1.162 7,058 -0.05(-3.88%)
Feb 10, 2012 1.171 1.208 1.171 1.208 4,216 +0.03(+2.54%)
Feb 09, 2012 1.124 1.190 1.124 1.179 4,163 +0.03(+2.28%)
Feb 08, 2012 1.143 1.152 1.124 1.152 3,415 +0.02(+1.65%)
Feb 07, 2012 1.171 1.180 1.124 1.134 24,174 -0.04(-3.20%)
Feb 06, 2012 1.180 1.218 1.096 1.171 13,392 -0.01(-0.79%)
Feb 03, 2012 1.134 1.218 1.134 1.180 6,217 +0.06(+5.00%)
Feb 02, 2012 1.124 1.134 1.105 1.124 7,979 -0.03(-2.44%)
Feb 01, 2012 1.152 1.237 1.105 1.152 16,755 +0.01(+0.82%)
Jan 31, 2012 1.143 1.152 1.143 1.143 6,298 +0.03(+2.52%)
Jan 30, 2012 1.087 1.143 1.077 1.115 19,940 +0.03(+2.59%)
Jan 27, 2012 1.096 1.124 1.077 1.087 6,863 -0.01(-0.85%)
Jan 26, 2012 1.180 1.180 1.077 1.096 39,266 -0.08(-7.14%)
Jan 25, 2012 1.171 1.265 1.124 1.180 40,754 +0.05(+4.13%)
Jan 24, 2012 1.143 1.180 1.134 1.134 5,422 +0.00(+0.00%)
Jan 23, 2012 1.180 1.180 1.134 1.134 9,468 -0.05(-3.91%)
Jan 20, 2012 1.171 1.180 1.134 1.180 3,202 +0.05(+4.07%)
Jan 19, 2012 1.087 1.171 1.087 1.134 2,659 +0.03(+2.54%)
Jan 18, 2012 1.180 1.218 1.105 1.105 13,509 -0.11(-9.23%)
Jan 17, 2012 1.105 1.218 1.105 1.218 51,021 +0.09(+8.33%)
Jan 13, 2012 1.134 1.134 1.124 1.124 32,728 -0.01(-0.83%)
Jan 12, 2012 1.115 1.134 1.077 1.134 31,415 +0.03(+2.54%)
Jan 11, 2012 1.105 1.115 1.101 1.105 30,742 +0.00(+0.00%)
Jan 10, 2012 1.096 1.105 1.077 1.105 53,191 +0.00(+0.00%)
Jan 09, 2012 1.096 1.105 1.077 1.105 58,336 +0.02(+1.72%)
Jan 06, 2012 1.171 1.171 1.077 1.087 59,576 -0.07(-6.45%)
Jan 05, 2012 1.171 1.171 1.162 1.162 27,433 +0.00(+0.00%)
Jan 04, 2012 1.237 1.265 1.162 1.162 25,418 -0.06(-4.62%)
Dec 30, 2011 1.190 1.218 1.143 1.218 16,413 -0.01(-0.76%)
Dec 29, 2011 1.152 1.265 1.146 1.227 26,791 -0.03(-2.24%)
Dec 28, 2011 1.199 1.255 1.124 1.255 4,529 +0.07(+5.50%)
Dec 27, 2011 1.171 1.265 1.143 1.190 10,330 +0.04(+3.26%)
Dec 23, 2011 1.180 1.237 1.087 1.152 49,660 +0.03(+2.50%)
Dec 21, 2011 1.087 1.171 1.087 1.124 8,915 +0.04(+3.45%)
Dec 20, 2011 1.134 1.169 1.077 1.087 42,911 -0.05(-4.13%)
Dec 19, 2011 1.199 1.237 1.134 1.134 10,661 -0.06(-4.72%)
Dec 16, 2011 1.218 1.218 1.190 1.190 12,501 -0.03(-2.31%)
Dec 15, 2011 1.199 1.237 1.171 1.218 33,656 +0.03(+2.36%)
Dec 14, 2011 1.190 1.192 1.180 1.190 5,355 +0.01(+0.79%)
Dec 13, 2011 1.265 1.265 1.180 1.180 1,087 -0.09(-7.35%)
Dec 12, 2011 1.255 1.274 1.190 1.274 21,572 +0.01(+0.74%)
Dec 09, 2011 1.265 1.265 1.180 1.265 52,634 +0.06(+4.65%)
Dec 08, 2011 1.265 1.265 1.199 1.208 59,806 -0.03(-2.27%)
Dec 07, 2011 1.265 1.283 1.180 1.237 6,292 +0.00(+0.00%)
Dec 06, 2011 1.190 1.246 1.190 1.237 2,775 +0.06(+4.76%)
Dec 05, 2011 1.218 1.302 1.171 1.180 39,499 -0.01(-1.02%)
Dec 02, 2011 1.265 1.265 1.134 1.193 5,001 -0.01(-0.55%)
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.