Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Second Bancorp (NQ: OSBC )

14.69 -0.06 (-0.41%)
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 28, 2013 3.054 3.120 2.979 2.979 8,787 -0.06(-1.85%)
Mar 27, 2013 2.942 3.166 2.942 3.035 89,592 +0.08(+2.86%)
Mar 26, 2013 3.017 3.017 2.931 2.951 48,115 +0.01(+0.32%)
Mar 25, 2013 3.091 3.194 2.913 2.942 31,719 -0.12(-3.98%)
Mar 22, 2013 3.082 3.185 3.045 3.063 24,064 -0.03(-0.91%)
Mar 21, 2013 3.204 3.232 3.091 3.091 29,876 -0.08(-2.66%)
Mar 20, 2013 3.176 3.185 3.045 3.176 39,752 +0.12(+3.99%)
Mar 19, 2013 3.185 3.232 3.045 3.054 40,040 -0.11(-3.55%)
Mar 18, 2013 3.157 3.335 3.120 3.166 53,984 -0.02(-0.59%)
Mar 15, 2013 3.185 3.232 3.110 3.185 78,750 +0.02(+0.59%)
Mar 14, 2013 3.045 3.185 3.041 3.166 48,467 +0.13(+4.32%)
Mar 13, 2013 3.026 3.045 2.942 3.035 24,010 +0.01(+0.31%)
Mar 12, 2013 3.035 3.085 2.942 3.026 64,640 +0.04(+1.25%)
Mar 11, 2013 2.960 3.026 2.913 2.988 55,383 +0.07(+2.57%)
Mar 08, 2013 2.876 2.923 2.857 2.913 56,275 +0.08(+2.98%)
Mar 07, 2013 2.951 3.007 2.810 2.829 190,936 -0.20(-6.50%)
Mar 06, 2013 3.326 3.344 2.857 3.026 159,856 -0.32(-9.65%)
Mar 05, 2013 3.326 3.457 3.260 3.349 36,957 -0.01(-0.42%)
Mar 04, 2013 3.372 3.391 3.166 3.363 66,026 -0.03(-0.83%)
Mar 01, 2013 3.213 3.513 3.213 3.391 70,797 +0.21(+6.47%)
Feb 28, 2013 3.466 3.513 3.091 3.185 119,245 -0.33(-9.33%)
Feb 27, 2013 2.823 3.513 2.764 3.513 121,621 +0.71(+25.41%)
Feb 26, 2013 2.801 2.951 2.757 2.801 37,032 -0.10(-3.55%)
Feb 25, 2013 2.820 3.072 2.707 2.904 100,080 +0.19(+6.90%)
Feb 22, 2013 2.454 2.717 2.409 2.717 36,303 +0.32(+13.24%)
Feb 21, 2013 2.501 2.511 2.361 2.399 31,056 -0.11(-4.44%)
Feb 20, 2013 2.670 2.717 2.501 2.511 27,391 -0.14(-5.30%)
Feb 19, 2013 2.782 2.782 2.539 2.651 49,212 +0.04(+1.43%)
Feb 15, 2013 2.848 2.848 2.483 2.614 130,274 -0.18(-6.38%)
Feb 14, 2013 3.045 3.185 2.679 2.792 159,541 -0.19(-6.29%)
Feb 13, 2013 2.951 3.232 2.810 2.979 176,797 +0.04(+1.27%)
Feb 12, 2013 2.483 2.942 2.483 2.942 258,457 +0.59(+25.10%)
Feb 11, 2013 2.248 2.520 2.155 2.351 129,247 +0.14(+6.36%)
Feb 08, 2013 2.267 2.267 2.155 2.211 38,616 +0.02(+0.85%)
Feb 07, 2013 2.201 2.201 2.134 2.192 14,448 +0.04(+1.74%)
Feb 06, 2013 1.995 2.164 1.995 2.155 88,052 +0.14(+6.98%)
Feb 04, 2013 2.108 2.108 2.014 2.014 41,112 -0.07(-3.15%)
Feb 01, 2013 1.967 2.080 1.892 2.080 59,775 +0.14(+7.25%)
Jan 31, 2013 2.061 2.070 1.902 1.939 87,647 -0.15(-7.17%)
Jan 30, 2013 1.939 2.098 1.939 2.089 163,783 +0.17(+8.78%)
Jan 29, 2013 1.630 1.995 1.630 1.920 144,967 +0.33(+20.45%)
Jan 28, 2013 1.574 1.639 1.555 1.594 60,204 +0.09(+5.71%)
Jan 25, 2013 1.499 1.593 1.452 1.508 39,020 +0.06(+3.86%)
Jan 24, 2013 1.490 1.593 1.452 1.452 93,938 +0.00(+0.01%)
Jan 23, 2013 1.405 1.471 1.237 1.452 14,587 -0.03(-1.90%)
Jan 22, 2013 1.293 1.499 1.265 1.480 56,744 +0.19(+14.49%)
Jan 18, 2013 1.246 1.349 1.246 1.293 10,263 +0.00(+0.00%)
Jan 17, 2013 1.312 1.368 1.265 1.293 20,197 +0.05(+3.76%)
Jan 16, 2013 1.265 1.358 1.237 1.246 30,078 +0.01(+0.76%)
Jan 15, 2013 1.208 1.265 1.208 1.237 8,894 +0.02(+1.54%)
Jan 14, 2013 1.293 1.312 1.218 1.218 7,429 -0.07(-5.80%)
Jan 11, 2013 1.190 1.293 1.124 1.293 22,727 +0.09(+7.81%)
Jan 10, 2013 1.218 1.218 1.190 1.199 9,560 -0.02(-1.54%)
Jan 09, 2013 1.162 1.218 1.162 1.218 11,116 +0.05(+4.00%)
Jan 08, 2013 1.171 1.218 1.171 1.171 7,387 -0.03(-2.34%)
Jan 07, 2013 1.143 1.218 1.134 1.199 38,360 +0.05(+4.06%)
Jan 04, 2013 1.208 1.235 1.152 1.152 10,801 -0.04(-3.15%)
Jan 03, 2013 1.190 1.218 1.180 1.190 11,246 -0.01(-0.78%)
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.