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

Old Second Bancorp (NQ: OSBC )

14.14 -0.32 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 30, 2010 1.283 1.358 1.246 1.302 100,700 +0.01(+0.72%)
Jul 29, 2010 1.312 1.312 1.218 1.293 71,073 +0.01(+0.73%)
Jul 28, 2010 1.237 1.293 1.134 1.283 156,923 +0.05(+3.79%)
Jul 27, 2010 1.377 1.393 1.237 1.237 75,156 -0.10(-7.69%)
Jul 26, 2010 1.396 1.396 1.312 1.340 114,070 +0.03(+2.14%)
Jul 23, 2010 1.480 1.480 1.227 1.312 162,697 -0.09(-6.66%)
Jul 22, 2010 1.471 1.593 1.358 1.405 194,426 -0.17(-10.72%)
Jul 21, 2010 1.649 1.714 1.574 1.574 77,284 -0.07(-4.55%)
Jul 20, 2010 1.714 1.724 1.546 1.649 209,908 -0.05(-2.76%)
Jul 19, 2010 1.658 1.771 1.658 1.696 153,599 +0.01(+0.42%)
Jul 16, 2010 1.827 1.827 1.639 1.689 128,200 -0.14(-7.56%)
Jul 15, 2010 2.052 2.052 1.752 1.827 95,797 -0.19(-9.30%)
Jul 14, 2010 2.023 2.042 1.883 2.014 147,938 -0.07(-3.15%)
Jul 13, 2010 1.958 2.295 1.874 2.080 441,454 +0.13(+6.73%)
Jul 12, 2010 1.705 2.042 1.644 1.949 291,780 +0.26(+15.56%)
Jul 09, 2010 1.742 1.874 1.611 1.686 159,557 -0.01(-0.55%)
Jul 08, 2010 1.771 1.855 1.686 1.696 114,427 -0.06(-3.21%)
Jul 07, 2010 1.780 1.780 1.691 1.752 317,369 -0.02(-1.06%)
Jul 06, 2010 1.780 1.874 1.724 1.771 534,551 -0.01(-0.53%)
Jul 02, 2010 1.780 1.864 1.780 1.780 62,702 +0.00(+0.00%)
Jul 01, 2010 1.874 1.949 1.742 1.780 314,574 -0.09(-5.00%)
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%)
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.