Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Second Bancorp (NQ: OSBC )

14.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2002 9.699 9.921 9.573 9.573 16,941 -0.35(-3.50%)
Jul 30, 2002 9.792 9.921 9.618 9.921 16,866 +0.07(+0.71%)
Jul 29, 2002 9.221 9.867 9.221 9.851 35,384 +0.80(+8.89%)
Jul 26, 2002 9.116 9.210 8.867 9.046 11,365 +0.06(+0.65%)
Jul 25, 2002 9.081 9.151 8.988 8.988 15,440 -0.10(-1.15%)
Jul 24, 2002 8.529 9.093 8.487 9.093 37,314 +0.56(+6.62%)
Jul 23, 2002 8.776 8.776 8.529 8.529 13,939 -0.23(-2.58%)
Jul 22, 2002 9.049 9.049 8.496 8.755 94,349 -0.15(-1.70%)
Jul 19, 2002 8.862 9.126 8.860 8.906 85,780 -0.22(-2.38%)
Jul 17, 2002 9.064 9.135 8.743 9.123 9,006 +0.11(+1.24%)
Jul 12, 2002 9.035 9.116 9.000 9.011 44,605 -0.02(-0.26%)
Jul 11, 2002 8.974 9.063 8.690 9.035 21,445 +0.19(+2.11%)
Jul 10, 2002 8.570 8.897 8.570 8.848 18,871 +0.25(+2.96%)
Jul 09, 2002 8.530 8.594 8.530 8.594 16,727 +0.06(+0.75%)
Jul 08, 2002 8.137 8.530 8.137 8.530 26,377 +0.39(+4.83%)
Jul 05, 2002 8.265 8.265 8.137 8.137 1,930 -0.14(-1.63%)
Jul 04, 2002 8.440 8.440 8.270 8.272 3,431 +0.00(+0.00%)
Jul 03, 2002 8.440 8.440 8.270 8.272 3,431 +0.01(+0.14%)
Jul 02, 2002 8.114 8.498 8.114 8.261 20,801 -0.17(-2.02%)
Jul 01, 2002 8.540 8.620 8.125 8.431 32,167 -0.14(-1.58%)
Jun 28, 2002 8.102 8.585 8.067 8.566 59,188 +0.46(+5.73%)
Jun 27, 2002 7.953 8.111 7.927 8.102 5,790 +0.00(+0.00%)
Jun 26, 2002 8.090 8.137 7.946 8.102 9,435 +0.06(+0.70%)
Jun 25, 2002 8.044 8.048 7.930 8.046 23,589 +0.24(+3.05%)
Jun 20, 2002 7.661 7.881 7.661 7.808 4,003 +0.11(+1.48%)
Jun 19, 2002 7.869 7.965 7.694 7.694 14,868 -0.19(-2.42%)
Jun 18, 2002 7.939 8.026 7.885 7.885 11,723 +0.11(+1.46%)
Jun 17, 2002 8.023 8.056 7.771 7.771 20,873 +0.08(+1.00%)
Jun 14, 2002 7.780 7.780 7.682 7.694 8,863 -0.17(-2.16%)
Jun 12, 2002 7.594 7.864 7.593 7.864 32,310 +0.27(+3.57%)
Jun 11, 2002 7.656 7.713 7.593 7.593 8,006 -0.06(-0.82%)
Jun 10, 2002 7.782 7.837 7.656 7.656 8,578 -0.12(-1.49%)
Jun 07, 2002 7.615 7.775 7.615 7.771 20,587 +0.08(+0.98%)
Jun 06, 2002 7.699 7.834 7.696 7.696 42,890 -0.00(-0.05%)
Jun 05, 2002 7.701 7.712 7.699 7.699 8,006 +0.00(+0.00%)
May 31, 2002 7.731 7.841 7.699 7.699 17,156 -0.06(-0.83%)
May 28, 2002 7.740 7.785 7.696 7.764 30,023 +0.07(+0.91%)
May 27, 2002 7.773 7.816 7.694 7.694 22,302 +0.00(+0.00%)
May 24, 2002 7.773 7.816 7.694 7.694 22,302 -0.11(-1.41%)
May 23, 2002 7.778 7.823 7.696 7.804 7,148 +0.03(+0.43%)
May 22, 2002 7.939 7.939 7.677 7.771 19,729 +0.01(+0.16%)
May 21, 2002 7.684 7.759 7.684 7.759 2,573 -0.08(-0.96%)
May 20, 2002 7.869 7.886 7.694 7.834 3,431 -0.03(-0.44%)
May 17, 2002 7.782 7.878 7.782 7.869 8,292 +0.16(+2.02%)
May 16, 2002 7.895 7.895 7.678 7.713 6,576 -0.16(-1.98%)
May 15, 2002 7.694 7.906 7.677 7.869 313,098 +0.00(+0.00%)
May 14, 2002 7.651 7.904 7.651 7.869 18,871 +0.20(+2.67%)
May 13, 2002 7.563 7.722 7.563 7.664 28,593 +0.08(+1.06%)
May 10, 2002 7.528 7.675 7.519 7.584 34,884 +0.02(+0.21%)
May 09, 2002 7.650 7.761 7.559 7.568 25,734 -0.04(-0.51%)
May 08, 2002 7.607 7.607 7.503 7.607 8,863 +0.10(+1.40%)
May 07, 2002 7.538 7.563 7.502 7.502 18,585 -0.04(-0.49%)
May 06, 2002 7.519 7.607 7.519 7.538 2,287 +0.02(+0.26%)
May 03, 2002 7.596 7.607 7.474 7.519 9,435 +0.07(+0.89%)
May 02, 2002 7.545 7.605 7.421 7.453 32,310 +0.09(+1.24%)
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.