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 (%)
Apr 30, 2010 5.679 5.679 5.333 5.343 107,274 -0.31(-5.45%)
Apr 29, 2010 5.875 5.875 5.567 5.651 146,845 -0.18(-3.04%)
Apr 28, 2010 6.165 6.174 5.782 5.828 45,069 -0.31(-5.02%)
Apr 27, 2010 6.221 6.277 5.978 6.137 66,547 -0.14(-2.23%)
Apr 26, 2010 6.305 6.342 6.211 6.277 57,857 +0.02(+0.30%)
Apr 23, 2010 5.968 6.295 5.894 6.258 240,878 +0.33(+5.51%)
Apr 22, 2010 5.838 6.053 5.810 5.931 30,776 +0.04(+0.63%)
Apr 21, 2010 5.884 6.062 5.800 5.894 20,554 +0.03(+0.48%)
Apr 20, 2010 5.950 5.950 5.772 5.866 27,588 +0.02(+0.32%)
Apr 19, 2010 5.968 5.978 5.791 5.847 31,241 -0.12(-2.03%)
Apr 16, 2010 6.127 6.146 5.946 5.968 38,536 -0.21(-3.33%)
Apr 15, 2010 6.211 6.211 6.025 6.174 15,221 -0.04(-0.60%)
Apr 14, 2010 6.071 6.211 6.071 6.211 147,338 +0.15(+2.47%)
Apr 13, 2010 6.043 6.258 6.015 6.062 24,443 +0.02(+0.31%)
Apr 12, 2010 6.211 6.221 5.959 6.043 28,320 -0.19(-3.00%)
Apr 09, 2010 6.015 6.333 5.884 6.230 77,792 +0.21(+3.57%)
Apr 08, 2010 6.081 6.295 5.875 6.015 37,964 -0.07(-1.08%)
Apr 07, 2010 6.314 6.314 6.071 6.081 14,935 -0.03(-0.46%)
Apr 06, 2010 6.155 6.239 6.090 6.109 24,025 -0.09(-1.51%)
Apr 05, 2010 6.006 6.202 5.978 6.202 29,212 +0.21(+3.43%)
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.