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 28, 2013 5.059 5.312 5.059 5.171 73,731 -0.11(-2.13%)
Jun 27, 2013 5.190 5.302 5.059 5.284 0 +0.07(+1.26%)
Jun 26, 2013 5.218 5.237 5.134 5.218 0 +0.00(+0.00%)
Jun 25, 2013 5.171 5.237 5.059 5.218 0 +0.16(+3.15%)
Jun 24, 2013 5.162 5.199 5.059 5.059 0 -0.09(-1.82%)
Jun 21, 2013 5.237 5.237 5.098 5.152 38,666 -0.07(-1.43%)
Jun 20, 2013 5.190 5.246 5.163 5.227 0 +0.04(+0.72%)
Jun 19, 2013 5.115 5.321 5.115 5.190 0 +0.08(+1.65%)
Jun 18, 2013 5.302 5.330 5.059 5.106 0 -0.15(-2.85%)
Jun 17, 2013 5.302 5.349 5.255 5.255 0 -0.07(-1.41%)
Jun 14, 2013 5.312 5.349 5.275 5.330 0 +0.00(+0.00%)
Jun 13, 2013 5.340 5.349 5.284 5.330 4,093 -0.01(-0.18%)
Jun 12, 2013 5.405 5.405 5.293 5.340 22,094 -0.04(-0.70%)
Jun 11, 2013 5.237 5.405 5.237 5.377 18,574 +0.07(+1.37%)
Jun 10, 2013 5.368 5.405 5.265 5.304 0 +0.01(+0.22%)
Jun 07, 2013 5.293 5.368 5.246 5.293 0 +0.12(+2.36%)
Jun 06, 2013 5.040 5.227 4.909 5.171 0 +0.07(+1.28%)
Jun 05, 2013 5.284 5.443 5.031 5.106 0 -0.11(-2.14%)
Jun 04, 2013 5.077 5.237 5.077 5.217 0 +0.14(+2.75%)
Jun 03, 2013 5.433 5.443 4.956 5.077 87,972 -0.27(-5.08%)
May 31, 2013 5.480 5.574 5.340 5.349 32,711 -0.12(-2.23%)
May 30, 2013 5.255 5.476 5.255 5.471 0 +0.19(+3.55%)
May 29, 2013 5.312 5.359 5.265 5.284 32,012 +0.02(+0.34%)
May 28, 2013 5.237 5.387 5.181 5.266 46,606 +0.13(+2.57%)
May 24, 2013 5.124 5.152 4.956 5.134 0 -0.07(-1.44%)
May 23, 2013 5.106 5.227 4.834 5.209 0 -0.04(-0.71%)
May 22, 2013 5.565 5.565 5.199 5.246 0 +0.09(+1.82%)
May 21, 2013 5.668 5.677 4.946 5.152 0 -0.42(-7.56%)
May 20, 2013 5.387 5.686 5.387 5.574 0 +0.24(+4.57%)
May 17, 2013 5.059 5.462 5.040 5.330 0 +0.29(+5.76%)
May 16, 2013 4.581 5.293 4.581 5.040 130,086 +0.46(+10.02%)
May 15, 2013 4.403 4.581 4.236 4.581 0 +0.29(+6.77%)
May 13, 2013 4.216 4.403 4.216 4.291 0 +0.02(+0.44%)
May 10, 2013 4.319 4.319 4.234 4.272 0 -0.04(-0.87%)
May 09, 2013 4.403 4.403 4.216 4.309 0 -0.09(-2.13%)
May 08, 2013 4.262 4.403 4.216 4.403 0 -0.05(-1.03%)
May 07, 2013 4.412 4.449 4.254 4.449 0 +0.08(+1.91%)
May 06, 2013 4.169 4.403 4.038 4.365 0 +0.34(+8.37%)
May 03, 2013 3.916 4.075 3.825 4.028 0 +0.20(+5.30%)
May 02, 2013 4.131 4.197 3.766 3.825 0 -0.25(-6.13%)
May 01, 2013 4.300 4.305 3.916 4.075 0 -0.23(-5.43%)
Apr 30, 2013 4.272 4.394 4.234 4.309 0 +0.07(+1.77%)
Apr 29, 2013 3.972 4.478 3.972 4.234 197,420 +0.37(+9.44%)
Apr 26, 2013 3.832 3.981 3.766 3.869 144,214 -0.11(-2.82%)
Apr 25, 2013 3.419 3.981 3.419 3.981 0 +0.92(+29.97%)
Apr 24, 2013 2.998 3.073 2.998 3.063 0 +0.07(+2.19%)
Apr 23, 2013 3.073 3.091 2.998 2.998 31,183 -0.03(-0.93%)
Apr 22, 2013 3.046 3.082 2.998 3.026 25,705 +0.01(+0.31%)
Apr 19, 2013 3.035 3.073 3.017 3.017 6,078 -0.03(-0.92%)
Apr 18, 2013 3.091 3.091 3.026 3.045 13,556 +0.01(+0.31%)
Apr 17, 2013 3.017 3.091 2.970 3.035 12,784 -0.04(-1.22%)
Apr 16, 2013 2.979 3.165 2.970 3.073 44,554 +0.05(+1.71%)
Apr 15, 2013 3.138 3.138 3.017 3.021 17,744 -0.07(-2.27%)
Apr 12, 2013 3.176 3.176 3.091 3.091 15,305 -0.04(-1.20%)
Apr 11, 2013 3.157 3.166 3.091 3.129 23,955 +0.04(+1.21%)
Apr 10, 2013 3.026 3.185 3.017 3.091 28,059 +0.07(+2.17%)
Apr 09, 2013 3.026 3.082 3.007 3.026 20,420 -0.02(-0.62%)
Apr 08, 2013 2.988 3.091 2.970 3.045 18,527 +0.03(+0.93%)
Apr 05, 2013 3.045 3.054 3.007 3.017 6,511 -0.02(-0.62%)
Apr 04, 2013 2.970 3.120 2.951 3.035 33,251 +0.05(+1.57%)
Apr 03, 2013 3.045 3.045 2.935 2.988 16,658 -0.06(-1.85%)
Apr 02, 2013 2.998 3.091 2.998 3.045 12,476 +0.03(+0.93%)
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.