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 28, 2014 4.675 4.675 4.581 4.609 3,847 -0.07(-1.60%)
Feb 27, 2014 4.628 4.693 4.450 4.684 6,207 -0.01(-0.20%)
Feb 26, 2014 4.647 4.703 4.487 4.693 8,042 -0.01(-0.20%)
Feb 25, 2014 4.647 4.703 4.553 4.703 10,040 +0.10(+2.24%)
Feb 24, 2014 4.731 4.731 4.600 4.600 35,371 -0.11(-2.39%)
Feb 21, 2014 4.590 4.731 4.581 4.712 5,608 +0.15(+3.29%)
Feb 20, 2014 4.450 4.562 4.440 4.562 22,282 -0.02(-0.41%)
Feb 19, 2014 4.778 4.853 4.356 4.581 38,021 -0.21(-4.31%)
Feb 18, 2014 4.637 4.937 4.637 4.787 98,627 +0.16(+3.44%)
Feb 14, 2014 4.534 4.628 4.628 4.628 87,638 +0.13(+2.92%)
Feb 13, 2014 4.347 4.553 4.347 4.497 31,135 +0.16(+3.67%)
Feb 12, 2014 4.356 4.356 4.328 4.337 14,090 +0.02(+0.43%)
Feb 11, 2014 4.309 4.422 4.309 4.319 23,203 -0.03(-0.69%)
Feb 10, 2014 4.497 4.497 4.319 4.349 35,769 -0.14(-3.09%)
Feb 07, 2014 4.450 4.590 4.450 4.487 14,520 -0.01(-0.21%)
Feb 06, 2014 4.675 4.675 4.450 4.497 13,596 -0.15(-3.23%)
Feb 05, 2014 4.656 4.909 4.637 4.647 60,071 +0.02(+0.36%)
Feb 04, 2014 4.525 4.656 4.497 4.630 57,636 +0.18(+4.04%)
Feb 03, 2014 4.394 4.581 4.309 4.450 56,813 +0.09(+2.15%)
Jan 31, 2014 4.281 4.365 4.281 4.356 12,821 +0.07(+1.53%)
Jan 30, 2014 4.506 4.506 4.075 4.291 39,567 -0.19(-4.18%)
Jan 29, 2014 4.403 4.543 4.403 4.478 69,478 +0.09(+2.14%)
Jan 28, 2014 4.403 4.403 4.324 4.384 10,816 +0.01(+0.21%)
Jan 27, 2014 4.375 4.375 4.216 4.375 53,882 +0.00(+0.00%)
Jan 24, 2014 4.375 4.375 4.188 4.375 37,430 +0.01(+0.21%)
Jan 23, 2014 4.403 4.403 4.356 4.365 31,675 -0.02(-0.43%)
Jan 22, 2014 4.321 4.384 4.309 4.384 10,938 +0.11(+2.63%)
Jan 21, 2014 4.281 4.422 4.178 4.272 57,905 -0.07(-1.72%)
Jan 17, 2014 4.431 4.347 4.347 4.347 15,798 -0.05(-1.06%)
Jan 16, 2014 4.281 4.407 4.216 4.394 22,182 +0.16(+3.66%)
Jan 15, 2014 4.206 4.253 4.197 4.238 4,378 +0.09(+2.13%)
Jan 14, 2014 4.197 4.244 4.056 4.150 21,904 +0.01(+0.22%)
Jan 13, 2014 4.262 4.337 4.066 4.141 37,528 -0.13(-3.07%)
Jan 10, 2014 4.543 4.543 4.272 4.272 48,933 -0.28(-6.17%)
Jan 09, 2014 4.539 4.572 4.506 4.553 12,894 +0.04(+0.83%)
Jan 08, 2014 4.572 4.581 4.515 4.515 12,401 -0.04(-0.82%)
Jan 07, 2014 4.581 4.581 4.497 4.553 8,836 +0.01(+0.21%)
Jan 06, 2014 4.450 4.671 4.450 4.543 19,438 +0.13(+2.97%)
Jan 03, 2014 4.403 4.487 4.385 4.412 24,843 +0.04(+0.86%)
Jan 02, 2014 4.337 4.410 4.337 4.375 41,451 +0.05(+1.08%)
Dec 31, 2013 4.281 4.328 4.328 4.328 25,192 +0.02(+0.43%)
Dec 30, 2013 4.272 4.421 4.272 4.309 8,176 +0.04(+0.88%)
Dec 27, 2013 4.262 4.440 4.262 4.272 11,775 -0.04(-0.87%)
Dec 26, 2013 4.134 4.355 4.134 4.309 7,794 +0.07(+1.55%)
Dec 24, 2013 4.356 4.356 4.122 4.244 8,994 -0.14(-3.21%)
Dec 23, 2013 4.164 4.403 4.159 4.384 15,447 +0.19(+4.46%)
Dec 20, 2013 4.178 4.216 4.122 4.197 23,941 +0.02(+0.45%)
Dec 19, 2013 4.159 4.178 4.159 4.178 25,120 +0.02(+0.45%)
Dec 18, 2013 4.113 4.216 4.075 4.159 32,202 +0.05(+1.14%)
Dec 17, 2013 4.122 4.150 4.094 4.113 7,258 -0.02(-0.45%)
Dec 16, 2013 4.047 4.141 4.047 4.131 14,879 +0.03(+0.68%)
Dec 13, 2013 4.156 4.216 4.103 4.103 25,752 -0.04(-0.90%)
Dec 12, 2013 4.153 4.216 4.122 4.141 23,164 +0.00(+0.00%)
Dec 11, 2013 4.150 4.205 4.131 4.141 20,394 -0.04(-0.90%)
Dec 10, 2013 4.197 4.234 4.169 4.178 18,700 -0.04(-0.89%)
Dec 09, 2013 4.159 4.216 4.122 4.216 29,166 +0.09(+2.27%)
Dec 06, 2013 4.141 4.234 4.113 4.122 0 -0.03(-0.68%)
Dec 05, 2013 4.122 4.150 4.067 4.150 0 +0.03(+0.68%)
Dec 04, 2013 4.197 4.253 4.113 4.122 0 +0.05(+1.15%)
Dec 03, 2013 4.131 4.150 4.075 4.075 0 -0.07(-1.69%)
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.