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 31, 2017 10.59 10.61 10.49 10.59 155,816 +0.05(+0.45%)
Mar 30, 2017 9.915 10.64 9.915 10.54 92,303 +0.61(+6.16%)
Mar 29, 2017 9.791 10.03 9.744 9.932 31,014 +0.05(+0.48%)
Mar 28, 2017 9.650 9.885 9.603 9.885 48,742 +0.19(+1.94%)
Mar 27, 2017 9.509 9.791 9.509 9.697 20,444 +0.00(+0.00%)
Mar 24, 2017 9.885 9.932 9.697 9.697 20,959 -0.09(-0.96%)
Mar 23, 2017 9.791 10.03 9.697 9.791 29,189 +0.05(+0.48%)
Mar 22, 2017 9.744 9.885 9.650 9.744 81,957 -0.05(-0.48%)
Mar 21, 2017 10.21 10.21 9.697 9.791 96,548 -0.38(-3.70%)
Mar 20, 2017 10.45 10.45 10.09 10.17 39,330 -0.28(-2.70%)
Mar 17, 2017 10.36 10.50 10.17 10.45 144,352 +0.00(+0.00%)
Mar 16, 2017 10.36 10.64 10.31 10.45 49,491 +0.14(+1.37%)
Mar 15, 2017 10.54 10.78 10.26 10.31 74,636 -0.28(-2.67%)
Mar 14, 2017 10.40 10.64 10.31 10.59 47,045 +0.19(+1.81%)
Mar 13, 2017 10.21 10.49 10.17 10.40 47,580 +0.14(+1.38%)
Mar 10, 2017 10.59 10.59 10.26 10.26 45,719 -0.19(-1.80%)
Mar 09, 2017 10.78 10.78 10.36 10.45 66,025 -0.14(-1.33%)
Mar 08, 2017 10.69 10.83 10.54 10.59 90,891 +0.05(+0.45%)
Mar 07, 2017 10.36 10.69 10.26 10.54 83,270 +0.19(+1.82%)
Mar 06, 2017 10.26 10.45 10.17 10.36 166,079 +0.00(+0.00%)
Mar 03, 2017 10.40 10.45 10.21 10.36 41,525 -0.05(-0.45%)
Mar 02, 2017 10.54 10.54 10.31 10.40 60,994 -0.14(-1.34%)
Mar 01, 2017 10.40 10.64 10.40 10.54 84,380 +0.24(+2.28%)
Feb 28, 2017 10.36 10.40 10.21 10.31 75,038 -0.09(-0.90%)
Feb 27, 2017 10.21 10.40 10.21 10.40 181,499 +0.19(+1.84%)
Feb 24, 2017 10.12 10.31 10.12 10.21 127,929 +0.00(+0.00%)
Feb 23, 2017 10.26 10.26 10.17 10.21 99,833 +0.00(+0.00%)
Feb 22, 2017 10.26 10.26 10.17 10.21 38,057 +0.00(+0.00%)
Feb 21, 2017 10.26 10.36 10.12 10.21 55,875 +0.00(+0.00%)
Feb 17, 2017 10.21 10.21 10.21 0 +0.00(+0.00%)
Feb 16, 2017 10.31 10.31 10.21 10.21 55,439 -0.14(-1.36%)
Feb 15, 2017 10.31 10.40 10.26 10.36 99,099 +0.00(+0.00%)
Feb 14, 2017 10.40 10.45 10.28 10.36 78,425 -0.05(-0.45%)
Feb 13, 2017 10.36 10.73 10.33 10.40 96,149 +0.05(+0.45%)
Feb 10, 2017 10.31 10.36 10.26 10.36 73,610 +0.09(+0.92%)
Feb 09, 2017 10.26 10.40 10.26 10.26 84,159 +0.05(+0.46%)
Feb 08, 2017 10.21 10.26 10.03 10.21 127,548 +0.00(+0.00%)
Feb 07, 2017 10.31 10.36 10.21 10.21 48,903 -0.09(-0.91%)
Feb 06, 2017 10.36 10.40 10.31 10.31 48,661 -0.09(-0.90%)
Feb 03, 2017 10.40 10.40 10.31 10.40 39,783 +0.05(+0.45%)
Feb 02, 2017 10.26 10.45 10.26 10.36 54,580 +0.09(+0.92%)
Feb 01, 2017 10.17 10.36 10.12 10.26 49,130 +0.09(+0.93%)
Jan 31, 2017 10.03 10.21 9.932 10.17 85,147 +0.09(+0.94%)
Jan 30, 2017 10.36 10.38 9.979 10.07 46,854 -0.24(-2.28%)
Jan 27, 2017 10.07 10.36 10.07 10.31 49,333 +0.19(+1.86%)
Jan 26, 2017 9.791 10.26 9.697 10.12 117,686 +0.38(+3.86%)
Jan 25, 2017 9.838 9.838 9.650 9.744 30,068 +0.06(+0.58%)
Jan 24, 2017 9.499 9.829 9.311 9.687 71,146 +0.19(+1.98%)
Jan 23, 2017 9.593 9.640 9.405 9.499 46,355 -0.09(-0.98%)
Jan 20, 2017 9.499 9.687 9.452 9.593 64,459 +0.05(+0.49%)
Jan 19, 2017 9.687 9.781 9.452 9.546 56,638 -0.14(-1.46%)
Jan 18, 2017 9.781 9.781 9.523 9.687 69,312 +0.05(+0.49%)
Jan 17, 2017 9.687 9.687 9.076 9.640 114,609 -0.09(-0.97%)
Jan 13, 2017 9.734 9.734 9.734 0 +0.19(+1.97%)
Jan 12, 2017 9.734 9.781 9.405 9.546 111,971 -0.28(-2.87%)
Jan 11, 2017 9.923 9.970 9.734 9.829 57,036 -0.09(-0.95%)
Jan 10, 2017 9.734 10.06 9.640 9.923 45,406 +0.28(+2.93%)
Jan 09, 2017 9.876 9.876 9.640 9.640 38,344 -0.28(-2.84%)
Jan 06, 2017 10.06 10.11 9.829 9.923 31,798 -0.09(-0.94%)
Jan 05, 2017 10.35 10.35 9.923 10.02 52,499 -0.28(-2.74%)
Jan 04, 2017 10.30 10.35 10.25 10.30 49,762 +0.05(+0.46%)
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.