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 (%)
Jun 30, 2011 0.8619 0.8806 0.8338 0.8431 11,774 +0.00(+0.00%)
Jun 29, 2011 0.8431 0.8684 0.8431 0.8431 6,725 +0.01(+0.93%)
Jun 28, 2011 0.8244 0.8525 0.8056 0.8353 15,341 +0.01(+1.33%)
Jun 27, 2011 0.8806 0.8806 0.7963 0.8244 42,993 -0.05(-5.38%)
Jun 24, 2011 0.9649 0.9649 0.8712 0.8712 67,942 -0.04(-4.12%)
Jun 23, 2011 0.9649 0.9649 0.9087 0.9087 4,348 +0.00(+0.00%)
Jun 22, 2011 0.9229 0.9462 0.8993 0.9087 15,691 -0.04(-3.96%)
Jun 21, 2011 0.9368 0.9836 0.9087 0.9462 25,051 +0.03(+3.06%)
Jun 20, 2011 0.9181 0.9368 0.8900 0.9181 13,466 +0.00(+0.00%)
Jun 17, 2011 0.9930 0.9930 0.9181 0.9181 18,591 +0.00(+0.00%)
Jun 16, 2011 0.9368 0.9836 0.9181 0.9181 36,665 -0.02(-2.00%)
Jun 15, 2011 0.9368 0.9368 0.8900 0.9368 18,604 +0.02(+2.04%)
Jun 14, 2011 0.8900 0.9649 0.8900 0.9181 28,472 +0.02(+2.08%)
Jun 13, 2011 0.9368 1.002 0.8993 0.8993 20,248 -0.04(-4.00%)
Jun 10, 2011 0.9087 1.012 0.9087 0.9368 13,396 +0.00(+0.00%)
Jun 09, 2011 0.9321 0.9555 0.9275 0.9368 23,299 +0.03(+3.09%)
Jun 08, 2011 0.8535 0.9253 0.8525 0.9087 31,268 +0.04(+4.30%)
Jun 07, 2011 0.9555 0.9555 0.8431 0.8712 239,856 -0.08(-8.82%)
Jun 06, 2011 0.9761 0.9930 0.9462 0.9555 44,277 -0.08(-8.11%)
Jun 03, 2011 1.068 1.068 1.040 1.040 4,910 +0.08(+8.83%)
May 24, 2011 0.9649 0.9649 0.9368 0.9554 62,094 -0.02(-1.93%)
May 23, 2011 0.9836 1.002 0.9368 0.9743 105,202 -0.04(-3.70%)
May 20, 2011 1.021 1.059 0.9368 1.012 38,476 -0.01(-0.92%)
May 19, 2011 1.021 1.105 1.021 1.021 60,197 +0.00(+0.00%)
May 18, 2011 1.124 1.124 1.020 1.021 67,144 -0.10(-9.17%)
May 17, 2011 1.049 1.162 1.021 1.124 41,770 +0.05(+4.35%)
May 16, 2011 1.096 1.124 1.068 1.077 39,600 +0.01(+0.88%)
May 13, 2011 1.068 1.068 1.002 1.068 23,222 +0.04(+3.64%)
May 12, 2011 1.049 1.077 0.9555 1.030 34,532 +0.00(+0.00%)
May 11, 2011 1.124 1.124 1.021 1.030 30,722 +0.00(+0.00%)
May 10, 2011 1.059 1.060 1.030 1.030 70,599 -0.05(-4.35%)
May 09, 2011 1.124 1.124 1.030 1.077 39,350 -0.04(-3.36%)
May 06, 2011 1.077 1.134 1.077 1.115 18,360 +0.04(+3.48%)
May 05, 2011 1.068 1.171 1.040 1.077 57,893 +0.04(+3.60%)
May 04, 2011 1.143 1.161 1.040 1.040 51,273 -0.10(-9.02%)
May 03, 2011 1.171 1.218 1.143 1.143 69,855 -0.07(-6.15%)
May 02, 2011 1.218 1.424 1.143 1.218 175,169 +0.05(+4.00%)
Apr 29, 2011 1.124 1.171 1.124 1.171 73,896 +0.02(+1.63%)
Apr 28, 2011 1.096 1.171 1.077 1.152 217,035 +0.07(+6.96%)
Apr 27, 2011 1.059 1.077 1.030 1.077 75,641 +0.02(+1.77%)
Apr 26, 2011 1.143 1.143 1.030 1.059 57,162 -0.07(-6.61%)
Apr 25, 2011 1.068 1.134 1.030 1.134 81,446 +0.05(+4.76%)
Apr 21, 2011 1.068 1.143 1.059 1.082 29,760 +0.01(+1.32%)
Apr 20, 2011 1.124 1.124 1.068 1.068 69,728 -0.05(-4.20%)
Apr 19, 2011 1.109 1.162 1.077 1.115 89,636 +0.03(+2.58%)
Apr 18, 2011 1.059 1.171 1.049 1.087 93,696 -0.02(-1.69%)
Apr 15, 2011 1.049 1.105 1.021 1.105 76,641 +0.07(+7.27%)
Apr 14, 2011 1.087 1.087 1.021 1.030 68,558 -0.08(-7.56%)
Apr 13, 2011 1.124 1.124 1.068 1.115 20,361 -0.03(-2.46%)
Apr 12, 2011 1.162 1.162 1.096 1.143 90,101 -0.02(-1.61%)
Apr 11, 2011 1.002 1.227 1.002 1.162 283,680 +0.18(+18.09%)
Apr 08, 2011 0.9649 1.002 0.9462 0.9836 34,366 +0.04(+3.96%)
Apr 07, 2011 0.9930 1.030 0.9462 0.9462 52,591 -0.01(-0.98%)
Apr 06, 2011 1.012 1.021 0.9555 0.9555 76,799 -0.07(-6.42%)
Apr 05, 2011 0.9836 1.021 0.9743 1.021 47,114 +0.01(+0.93%)
Apr 04, 2011 1.021 1.030 0.9649 1.012 22,382 -0.07(-6.09%)
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.