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 (%)
Mar 31, 2003 8.818 8.885 8.818 8.818 15,011 +0.00(+0.00%)
Mar 28, 2003 8.892 8.944 8.818 8.818 3,002 -0.04(-0.47%)
Mar 27, 2003 8.941 8.941 8.797 8.860 558,859 -0.04(-0.42%)
Mar 26, 2003 9.093 9.186 8.834 8.897 59,617 -0.16(-1.72%)
Mar 25, 2003 9.007 9.121 8.997 9.053 5,361 +0.02(+0.26%)
Mar 24, 2003 9.102 9.102 9.028 9.030 857 +0.06(+0.65%)
Mar 21, 2003 9.014 9.119 8.972 8.972 18,871 -0.14(-1.59%)
Mar 20, 2003 9.056 9.116 9.046 9.116 6,862 +0.00(+0.00%)
Mar 19, 2003 9.000 9.116 9.000 9.116 10,722 +0.09(+0.96%)
Mar 18, 2003 8.941 9.116 8.913 9.030 4,932 -0.09(-0.95%)
Mar 17, 2003 9.072 9.116 8.837 9.116 15,011 +0.12(+1.37%)
Mar 14, 2003 9.035 9.035 8.923 8.993 11,365 -0.07(-0.77%)
Mar 13, 2003 8.818 9.063 8.818 9.063 10,079 +0.20(+2.29%)
Mar 12, 2003 8.755 8.860 8.755 8.860 17,799 +0.10(+1.20%)
Mar 11, 2003 8.757 8.795 8.755 8.755 3,431 -0.00(-0.03%)
Mar 10, 2003 8.767 8.802 8.755 8.757 17,584 -0.02(-0.19%)
Mar 07, 2003 8.806 8.844 8.774 8.774 5,575 -0.09(-1.03%)
Mar 06, 2003 8.802 8.918 8.802 8.864 9,650 -0.10(-1.07%)
Mar 05, 2003 9.035 9.035 8.795 8.960 24,876 +0.15(+1.72%)
Mar 04, 2003 8.844 8.855 8.790 8.809 4,289 +0.01(+0.08%)
Mar 03, 2003 8.802 8.976 8.767 8.802 5,790 -0.06(-0.68%)
Feb 28, 2003 9.016 9.028 8.860 8.862 20,372 -0.15(-1.71%)
Feb 27, 2003 8.844 9.016 8.844 9.016 49,538 +0.08(+0.89%)
Feb 26, 2003 8.846 8.965 8.844 8.937 13,939 +0.05(+0.55%)
Feb 25, 2003 8.918 8.965 8.802 8.888 43,319 +0.01(+0.13%)
Feb 24, 2003 8.778 8.899 8.778 8.876 455,064 +0.08(+0.87%)
Feb 21, 2003 8.743 8.848 8.743 8.799 275,998 +0.02(+0.21%)
Feb 20, 2003 8.906 8.906 8.706 8.781 89,854 -0.01(-0.13%)
Feb 19, 2003 8.976 8.976 8.704 8.792 33,668 -0.01(-0.16%)
Feb 18, 2003 8.743 8.809 8.704 8.806 3,860 +0.08(+0.89%)
Feb 14, 2003 8.769 8.818 8.729 8.729 54,684 -0.00(-0.03%)
Feb 13, 2003 8.470 8.790 8.470 8.732 10,936 +0.22(+2.60%)
Feb 12, 2003 8.650 8.650 8.510 8.510 12,867 -0.05(-0.55%)
Feb 11, 2003 8.620 8.650 8.557 8.557 7,505 -0.18(-2.08%)
Feb 10, 2003 8.746 8.760 8.533 8.739 31,953 +0.16(+1.85%)
Feb 07, 2003 8.666 8.685 8.580 8.580 22,088 -0.10(-1.21%)
Feb 06, 2003 8.603 8.685 8.603 8.685 9,650 +0.03(+0.30%)
Feb 05, 2003 8.678 8.720 8.580 8.659 16,727 -0.01(-0.08%)
Feb 04, 2003 8.767 8.767 8.580 8.666 38,601 +0.00(+0.05%)
Feb 03, 2003 8.778 8.799 8.606 8.662 81,276 -0.11(-1.30%)
Jan 31, 2003 8.664 8.776 8.580 8.776 12,223 +0.18(+2.14%)
Jan 30, 2003 8.785 8.743 8.580 8.592 11,151 -0.19(-2.20%)
Jan 29, 2003 8.788 8.825 8.683 8.785 12,009 -0.03(-0.32%)
Jan 28, 2003 8.641 8.825 8.627 8.813 25,519 +0.06(+0.64%)
Jan 27, 2003 8.589 8.778 8.589 8.757 23,160 +0.17(+1.98%)
Jan 24, 2003 8.748 8.753 8.582 8.587 33,668 -0.24(-2.69%)
Jan 23, 2003 8.860 8.860 8.713 8.825 8,149 +0.01(+0.16%)
Jan 22, 2003 8.783 8.860 8.650 8.811 39,030 -0.06(-0.65%)
Jan 21, 2003 8.988 9.116 8.790 8.869 33,668 -0.01(-0.16%)
Jan 17, 2003 9.023 9.035 8.743 8.883 34,312 -0.07(-0.81%)
Jan 16, 2003 9.093 9.093 8.823 8.955 72,484 +0.04(+0.42%)
Jan 15, 2003 8.757 8.918 8.690 8.918 41,603 +0.09(+1.00%)
Jan 14, 2003 8.627 8.885 8.627 8.830 13,510 +0.20(+2.32%)
Jan 13, 2003 8.976 8.976 8.627 8.629 11,365 -0.15(-1.73%)
Jan 10, 2003 8.976 8.976 8.631 8.781 4,289 -0.19(-2.11%)
Jan 09, 2003 8.899 8.976 8.631 8.969 9,650 +0.32(+3.66%)
Jan 08, 2003 8.652 8.918 8.652 8.652 9,650 -0.08(-0.91%)
Jan 07, 2003 8.941 8.941 8.627 8.732 12,438 -0.19(-2.09%)
Jan 06, 2003 8.629 8.918 8.627 8.918 9,435 +0.17(+1.92%)
Jan 03, 2003 8.774 8.848 8.627 8.750 12,223 +0.04(+0.45%)
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.