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, 2015 5.031 5.162 5.031 5.134 13,269 +0.10(+2.05%)
Feb 26, 2015 5.181 5.181 5.031 5.031 9,677 -0.12(-2.36%)
Feb 25, 2015 5.143 5.190 5.124 5.152 7,177 -0.05(-0.90%)
Feb 24, 2015 5.199 5.199 5.106 5.199 10,068 +0.03(+0.54%)
Feb 23, 2015 5.227 5.227 5.162 5.171 19,131 -0.04(-0.72%)
Feb 20, 2015 5.179 5.209 5.106 5.209 5,337 -0.01(-0.18%)
Feb 19, 2015 5.227 5.237 5.134 5.218 13,080 +0.07(+1.46%)
Feb 18, 2015 5.199 5.218 5.096 5.143 14,829 -0.09(-1.79%)
Feb 17, 2015 5.246 5.302 5.227 5.237 12,052 -0.05(-0.89%)
Feb 13, 2015 5.255 5.284 5.284 5.284 8,753 +0.01(+0.18%)
Feb 12, 2015 5.321 5.321 5.162 5.274 14,670 -0.03(-0.53%)
Feb 11, 2015 5.368 5.368 5.209 5.302 7,878 -0.07(-1.22%)
Feb 10, 2015 5.396 5.424 5.368 5.368 15,789 -0.05(-0.87%)
Feb 09, 2015 5.443 5.480 5.415 5.415 28,211 +0.03(+0.52%)
Feb 06, 2015 5.321 5.387 5.302 5.387 110,345 +0.11(+2.13%)
Feb 05, 2015 5.199 5.321 5.199 5.274 28,793 +0.07(+1.26%)
Feb 04, 2015 5.195 5.213 5.152 5.209 18,138 +0.01(+0.18%)
Feb 03, 2015 5.162 5.209 5.068 5.199 25,996 +0.05(+0.91%)
Feb 02, 2015 5.218 5.218 5.031 5.152 54,184 +0.06(+1.10%)
Jan 30, 2015 5.012 5.096 5.040 5.096 112,888 +0.06(+1.12%)
Jan 29, 2015 5.059 5.059 5.012 5.040 12,323 -0.01(-0.19%)
Jan 28, 2015 4.993 5.049 4.965 5.049 30,181 -0.01(-0.19%)
Jan 27, 2015 5.012 5.059 5.012 5.059 34,187 +0.05(+0.93%)
Jan 26, 2015 5.106 5.106 4.937 5.012 49,749 -0.09(-1.83%)
Jan 23, 2015 4.929 5.106 4.928 5.106 18,431 +0.07(+1.49%)
Jan 22, 2015 5.106 5.106 4.740 5.031 39,006 +0.11(+2.29%)
Jan 21, 2015 4.937 4.993 4.881 4.918 12,588 +0.02(+0.38%)
Jan 20, 2015 4.956 4.956 4.871 4.899 11,493 +0.01(+0.19%)
Jan 16, 2015 4.815 4.937 4.815 4.890 8,573 +0.04(+0.77%)
Jan 15, 2015 4.918 4.918 4.825 4.853 19,756 -0.07(-1.33%)
Jan 14, 2015 4.918 4.937 4.890 4.918 16,128 +0.03(+0.57%)
Jan 13, 2015 4.918 4.918 4.871 4.890 8,099 +0.02(+0.38%)
Jan 12, 2015 4.918 4.946 4.825 4.871 35,162 -0.05(-0.95%)
Jan 09, 2015 4.918 5.003 4.918 4.918 11,415 -0.05(-0.94%)
Jan 08, 2015 5.012 5.012 4.815 4.965 8,926 +0.04(+0.76%)
Jan 07, 2015 4.871 4.956 4.871 4.928 11,850 +0.07(+1.35%)
Jan 06, 2015 4.928 4.990 4.834 4.862 8,201 -0.13(-2.63%)
Jan 05, 2015 4.862 5.049 4.862 4.993 98,702 +0.17(+3.50%)
Jan 02, 2015 5.339 5.339 4.825 4.825 25,869 -0.21(-4.10%)
Dec 31, 2014 5.049 5.031 5.031 5.031 70,132 +0.03(+0.56%)
Dec 30, 2014 4.853 5.012 4.853 5.003 56,281 +0.09(+1.91%)
Dec 29, 2014 4.796 4.918 4.778 4.909 55,722 +0.06(+1.16%)
Dec 26, 2014 4.825 4.862 4.778 4.853 40,304 +0.00(+0.00%)
Dec 24, 2014 4.768 4.853 4.853 4.853 6,191 +0.04(+0.78%)
Dec 23, 2014 4.778 4.853 4.778 4.815 10,832 +0.04(+0.78%)
Dec 22, 2014 4.825 4.862 4.778 4.778 14,667 +0.00(+0.00%)
Dec 19, 2014 4.712 4.853 4.712 4.778 24,099 -0.01(-0.20%)
Dec 18, 2014 4.787 4.834 4.778 4.787 34,464 +0.01(+0.20%)
Dec 17, 2014 4.768 4.815 4.768 4.778 32,877 +0.00(+0.00%)
Dec 16, 2014 4.684 4.834 4.684 4.778 23,632 +0.02(+0.39%)
Dec 15, 2014 4.731 4.768 4.731 4.759 20,335 +0.03(+0.59%)
Dec 12, 2014 4.721 4.778 4.684 4.731 15,505 +0.04(+0.92%)
Dec 11, 2014 4.693 4.772 4.684 4.688 5,296 +0.00(+0.08%)
Dec 10, 2014 4.787 4.787 4.590 4.684 16,318 -0.10(-2.15%)
Dec 09, 2014 4.740 4.806 4.693 4.787 33,259 +0.01(+0.20%)
Dec 08, 2014 4.702 4.778 4.684 4.778 26,533 +0.07(+1.59%)
Dec 05, 2014 4.675 4.576 4.576 4.703 201,652 +0.13(+2.76%)
Dec 04, 2014 4.460 4.721 4.450 4.576 695,905 +0.10(+2.20%)
Dec 03, 2014 4.485 4.497 4.440 4.478 15,678 +0.02(+0.42%)
Dec 02, 2014 4.412 4.469 4.412 4.459 14,417 +0.03(+0.63%)
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.