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 (%)
Jun 30, 2010 2.108 2.155 1.677 1.874 178,810 -0.21(-9.91%)
Jun 29, 2010 2.342 2.342 2.042 2.080 103,802 -0.53(-20.43%)
Jun 25, 2010 2.745 2.876 2.567 2.614 1,820,565 -0.12(-4.45%)
Jun 24, 2010 2.960 3.045 2.726 2.735 60,244 -0.24(-8.18%)
Jun 23, 2010 3.176 3.504 2.792 2.979 196,215 -0.19(-5.92%)
Jun 22, 2010 3.419 3.717 3.166 3.166 39,771 -0.22(-6.61%)
Jun 21, 2010 3.521 3.708 3.325 3.391 25,223 -0.11(-3.20%)
Jun 18, 2010 3.531 3.531 3.437 3.503 66,621 +0.00(+0.00%)
Jun 17, 2010 3.652 3.708 3.475 3.503 27,443 -0.12(-3.35%)
Jun 16, 2010 3.652 3.727 3.559 3.624 15,897 -0.04(-1.02%)
Jun 15, 2010 3.484 3.774 3.419 3.661 37,655 +0.19(+5.38%)
Jun 14, 2010 3.372 3.624 3.372 3.475 26,326 +0.13(+3.91%)
Jun 11, 2010 3.288 3.475 3.138 3.344 79,174 +0.05(+1.42%)
Jun 10, 2010 3.419 3.419 3.166 3.297 154,728 -0.07(-2.22%)
Jun 09, 2010 3.596 3.764 3.269 3.372 40,589 -0.19(-5.25%)
Jun 08, 2010 3.409 3.717 3.400 3.559 63,699 +0.16(+4.67%)
Jun 07, 2010 3.774 3.867 3.372 3.400 84,520 -0.40(-10.56%)
Jun 04, 2010 3.932 3.979 3.745 3.802 45,082 -0.16(-4.01%)
Jun 03, 2010 3.895 3.988 3.820 3.960 34,067 +0.06(+1.44%)
Jun 02, 2010 3.848 3.904 3.764 3.904 42,437 +0.09(+2.45%)
Jun 01, 2010 3.839 3.904 3.736 3.811 126,548 -0.04(-0.97%)
May 28, 2010 3.942 3.951 3.802 3.848 26,609 -0.09(-2.37%)
May 27, 2010 3.886 4.054 3.792 3.942 56,961 +0.12(+3.18%)
May 26, 2010 4.091 4.091 3.792 3.820 39,831 -0.18(-4.44%)
May 25, 2010 4.063 4.063 3.615 3.998 51,617 -0.12(-2.95%)
May 24, 2010 3.970 4.184 3.802 4.119 101,313 +0.15(+3.76%)
May 21, 2010 3.979 4.044 3.848 3.970 54,107 -0.06(-1.39%)
May 20, 2010 4.082 4.203 4.016 4.026 33,280 -0.18(-4.22%)
May 19, 2010 4.156 4.250 4.100 4.203 36,480 +0.05(+1.12%)
May 18, 2010 4.297 4.297 4.100 4.156 51,140 -0.08(-1.98%)
May 17, 2010 4.343 4.437 4.213 4.241 33,596 -0.09(-2.16%)
May 14, 2010 4.605 4.605 4.297 4.334 37,969 -0.20(-4.33%)
May 13, 2010 4.549 4.670 4.437 4.530 46,877 -0.05(-1.02%)
May 12, 2010 4.577 4.689 4.465 4.577 63,435 +0.07(+1.66%)
May 11, 2010 4.502 4.670 4.446 4.502 68,928 -0.03(-0.62%)
May 10, 2010 4.549 4.969 4.418 4.530 85,737 -0.08(-1.82%)
May 07, 2010 4.764 4.857 4.577 4.614 103,547 -0.18(-3.70%)
May 06, 2010 4.960 5.072 4.698 4.792 95,049 -0.18(-3.57%)
May 05, 2010 4.988 5.053 4.913 4.969 119,554 -0.04(-0.75%)
May 04, 2010 5.184 5.184 4.950 5.006 70,080 -0.23(-4.46%)
May 03, 2010 5.399 5.623 5.109 5.240 258,023 -0.10(-1.92%)
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.