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 (%)
Jul 31, 2014 4.459 4.581 4.459 4.534 11,845 -0.04(-0.82%)
Jul 30, 2014 4.515 4.572 4.450 4.572 33,654 +0.03(+0.62%)
Jul 29, 2014 4.459 4.578 4.403 4.543 45,886 +0.08(+1.89%)
Jul 28, 2014 4.412 4.412 4.412 4.459 22,207 -0.03(-0.63%)
Jul 25, 2014 4.506 4.590 4.422 4.487 32,605 +0.04(+0.84%)
Jul 24, 2014 4.510 4.518 4.440 4.450 307,512 -0.08(-1.86%)
Jul 23, 2014 4.599 4.600 4.506 4.534 44,495 +0.02(+0.42%)
Jul 22, 2014 4.515 4.562 4.506 4.515 10,338 -0.01(-0.21%)
Jul 21, 2014 4.581 4.647 4.497 4.525 31,853 +0.00(+0.00%)
Jul 18, 2014 4.572 4.581 4.478 4.525 68,734 +0.02(+0.42%)
Jul 17, 2014 4.532 4.532 4.497 4.506 5,315 +0.01(+0.21%)
Jul 16, 2014 4.487 4.664 4.487 4.497 6,728 -0.07(-1.64%)
Jul 15, 2014 4.506 4.628 4.469 4.572 16,868 +0.05(+1.04%)
Jul 14, 2014 4.478 4.684 4.478 4.525 15,773 +0.06(+1.26%)
Jul 11, 2014 4.487 4.515 4.469 4.469 13,185 +0.00(+0.00%)
Jul 10, 2014 4.450 4.581 4.450 4.469 41,712 +0.01(+0.21%)
Jul 09, 2014 4.516 4.572 4.459 4.459 7,950 -0.06(-1.24%)
Jul 08, 2014 4.469 4.590 4.459 4.515 17,411 -0.04(-0.82%)
Jul 07, 2014 4.600 4.656 4.534 4.553 14,445 -0.09(-2.02%)
Jul 03, 2014 4.740 4.647 4.647 4.647 17,399 -0.15(-3.13%)
Jul 02, 2014 4.731 4.918 4.703 4.796 29,033 +0.03(+0.59%)
Jul 01, 2014 4.731 4.768 4.600 4.768 38,201 +0.11(+2.41%)
Jun 30, 2014 4.562 4.703 4.459 4.656 736,017 +0.07(+1.43%)
Jun 27, 2014 4.590 4.637 4.450 4.590 120,408 +0.00(+0.00%)
Jun 26, 2014 4.478 4.590 4.450 4.590 8,879 +0.08(+1.87%)
Jun 25, 2014 4.497 4.534 4.450 4.506 16,786 +0.06(+1.26%)
Jun 24, 2014 4.450 4.497 4.450 4.450 41,791 +0.00(+0.00%)
Jun 23, 2014 4.450 4.503 4.440 4.450 7,552 +0.00(+0.00%)
Jun 20, 2014 4.450 4.478 4.450 4.450 41,191 -0.02(-0.42%)
Jun 19, 2014 4.600 4.600 4.459 4.469 12,158 -0.05(-1.04%)
Jun 18, 2014 4.543 4.553 4.450 4.515 28,710 +0.00(+0.00%)
Jun 17, 2014 4.463 4.553 4.450 4.515 16,929 +0.07(+1.47%)
Jun 16, 2014 4.600 4.618 4.403 4.450 25,058 -0.14(-3.06%)
Jun 13, 2014 4.627 4.693 4.548 4.590 22,885 -0.07(-1.41%)
Jun 12, 2014 4.656 4.672 4.609 4.656 25,495 -0.03(-0.60%)
Jun 11, 2014 4.656 4.684 4.654 4.684 34,100 +0.00(+0.00%)
Jun 10, 2014 4.656 4.684 4.647 4.684 311,011 +0.04(+0.81%)
Jun 06, 2014 4.590 4.684 4.572 4.647 246,567 +0.04(+0.81%)
Jun 05, 2014 4.431 4.609 4.431 4.609 121,004 +0.18(+4.02%)
Jun 04, 2014 4.410 4.440 4.403 4.431 17,356 -0.01(-0.21%)
Jun 03, 2014 4.431 4.450 4.375 4.440 49,214 +0.03(+0.64%)
Jun 02, 2014 4.384 4.422 4.356 4.412 15,869 +0.00(+0.00%)
May 30, 2014 4.412 4.412 4.403 4.412 17,692 +0.00(+0.00%)
May 29, 2014 4.431 4.450 4.394 4.412 11,459 +0.01(+0.21%)
May 28, 2014 4.414 4.450 4.403 4.403 10,180 -0.01(-0.21%)
May 27, 2014 4.384 4.431 4.384 4.412 9,259 -0.02(-0.42%)
May 23, 2014 4.440 4.431 4.431 4.431 23,484 -0.04(-0.84%)
May 22, 2014 4.412 4.469 4.412 4.468 26,666 +0.04(+0.84%)
May 21, 2014 4.415 4.431 4.403 4.431 36,670 +0.03(+0.64%)
May 20, 2014 4.408 4.431 4.403 4.403 22,119 -0.01(-0.21%)
May 19, 2014 4.403 4.450 4.403 4.412 24,422 -0.02(-0.42%)
May 16, 2014 4.403 4.450 4.403 4.431 171,979 +0.03(+0.64%)
May 15, 2014 4.403 4.450 4.403 4.403 72,725 +0.00(+0.00%)
May 14, 2014 4.412 4.427 4.403 4.403 13,588 -0.02(-0.42%)
May 13, 2014 4.486 4.487 4.412 4.422 24,257 -0.03(-0.63%)
May 12, 2014 4.506 4.506 4.412 4.450 23,274 -0.06(-1.25%)
May 09, 2014 4.422 4.506 4.417 4.506 24,901 +0.06(+1.26%)
May 08, 2014 4.431 4.450 4.403 4.450 14,373 +0.04(+0.85%)
May 07, 2014 4.422 4.450 4.403 4.412 33,374 -0.01(-0.21%)
May 06, 2014 4.431 4.478 4.403 4.422 76,485 -0.03(-0.63%)
May 05, 2014 4.469 4.497 4.403 4.450 75,862 +0.00(+0.00%)
May 02, 2014 4.497 4.562 4.450 4.450 48,630 -0.05(-1.04%)
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.