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

Old Second Bancorp (NQ: OSBC )

14.31 -0.38 (-2.59%)
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, 2015 6.155 6.183 6.061 6.099 169,714 -0.08(-1.36%)
Jul 30, 2015 6.070 6.183 6.061 6.183 84,942 +0.11(+1.85%)
Jul 29, 2015 6.080 6.183 6.052 6.070 74,246 -0.01(-0.15%)
Jul 28, 2015 6.108 6.183 5.958 6.080 116,506 -0.09(-1.52%)
Jul 27, 2015 6.061 6.220 5.930 6.174 112,743 +0.06(+0.92%)
Jul 24, 2015 6.080 6.224 6.042 6.117 133,035 -0.01(-0.15%)
Jul 23, 2015 6.277 6.314 6.061 6.127 86,687 -0.19(-2.97%)
Jul 22, 2015 6.099 6.361 6.052 6.314 70,298 +0.20(+3.22%)
Jul 21, 2015 6.183 6.314 6.089 6.117 47,120 -0.07(-1.21%)
Jul 20, 2015 6.258 6.334 6.108 6.192 74,831 -0.10(-1.64%)
Jul 17, 2015 6.267 6.352 6.099 6.295 72,078 +0.01(+0.15%)
Jul 16, 2015 6.164 6.295 6.042 6.286 62,372 +0.15(+2.44%)
Jul 15, 2015 6.248 6.277 6.136 6.136 33,535 -0.11(-1.80%)
Jul 14, 2015 6.052 6.314 6.052 6.248 189,621 +0.20(+3.25%)
Jul 13, 2015 6.117 6.239 6.052 6.052 77,661 -0.03(-0.46%)
Jul 10, 2015 6.070 6.220 6.070 6.080 64,794 +0.07(+1.25%)
Jul 09, 2015 5.977 6.117 5.949 6.005 77,001 +0.07(+1.26%)
Jul 08, 2015 5.939 6.080 5.902 5.930 81,402 -0.08(-1.40%)
Jul 07, 2015 6.220 6.220 5.986 6.014 171,176 -0.16(-2.58%)
Jul 06, 2015 6.230 6.267 5.855 6.174 94,608 -0.06(-0.90%)
Jul 02, 2015 6.248 6.230 6.230 6.230 56,468 -0.05(-0.75%)
Jul 01, 2015 6.220 6.314 6.220 6.277 286,764 +0.09(+1.52%)
Jun 30, 2015 6.248 6.286 6.089 6.183 189,458 -0.07(-1.20%)
Jun 29, 2015 6.033 6.520 5.996 6.258 385,807 +0.22(+3.57%)
Jun 26, 2015 6.014 6.089 5.789 6.042 3,336,480 -0.01(-0.15%)
Jun 25, 2015 6.033 6.089 6.033 6.052 117,668 +0.01(+0.16%)
Jun 24, 2015 6.089 6.220 5.958 6.042 158,146 +0.01(+0.16%)
Jun 23, 2015 6.136 6.248 6.033 6.033 82,846 -0.12(-1.98%)
Jun 22, 2015 6.014 6.248 5.975 6.155 235,809 +0.22(+3.79%)
Jun 19, 2015 6.061 6.183 5.930 5.930 153,972 -0.07(-1.09%)
Jun 18, 2015 6.033 6.080 5.949 5.996 82,124 +0.00(+0.00%)
Jun 17, 2015 5.967 6.117 5.932 5.996 116,278 +0.09(+1.59%)
Jun 16, 2015 5.958 6.033 5.888 5.902 117,782 +0.01(+0.16%)
Jun 15, 2015 5.902 5.958 5.855 5.892 120,660 -0.03(-0.47%)
Jun 12, 2015 5.949 5.949 5.855 5.921 28,255 +0.08(+1.44%)
Jun 11, 2015 5.874 5.902 5.827 5.836 29,264 -0.04(-0.64%)
Jun 10, 2015 5.855 5.958 5.846 5.874 101,509 +0.02(+0.32%)
Jun 09, 2015 5.855 5.902 5.761 5.855 81,007 -0.05(-0.79%)
Jun 08, 2015 5.855 5.967 5.780 5.902 60,716 +0.02(+0.32%)
Jun 05, 2015 5.808 5.902 5.808 5.883 61,240 +0.07(+1.29%)
Jun 04, 2015 5.855 5.902 5.714 5.808 48,201 -0.05(-0.80%)
Jun 03, 2015 5.771 5.902 5.752 5.855 108,543 +0.11(+1.96%)
Jun 02, 2015 5.743 5.780 5.714 5.743 63,477 -0.04(-0.65%)
Jun 01, 2015 5.780 5.902 5.761 5.780 52,313 -0.02(-0.32%)
May 29, 2015 5.818 5.818 5.630 5.799 100,409 +0.09(+1.64%)
May 28, 2015 5.705 5.766 5.691 5.705 31,292 +0.01(+0.16%)
May 27, 2015 5.836 5.850 5.668 5.696 37,875 -0.07(-1.14%)
May 26, 2015 5.780 5.967 5.761 5.761 70,458 -0.05(-0.81%)
May 22, 2015 5.658 5.808 5.808 5.808 25,512 +0.09(+1.64%)
May 21, 2015 5.733 5.752 5.677 5.714 21,604 +0.04(+0.66%)
May 20, 2015 5.733 5.808 5.677 5.677 21,165 -0.04(-0.66%)
May 19, 2015 5.733 5.813 5.705 5.714 33,213 +0.01(+0.16%)
May 18, 2015 5.705 5.818 5.695 5.705 15,956 +0.00(+0.00%)
May 15, 2015 5.602 5.705 5.602 5.705 6,865 +0.05(+0.83%)
May 14, 2015 5.621 5.668 5.574 5.658 12,263 +0.04(+0.67%)
May 13, 2015 5.668 5.668 5.565 5.621 8,372 +0.00(+0.00%)
May 12, 2015 5.668 5.696 5.593 5.621 50,809 -0.04(-0.66%)
May 11, 2015 5.621 5.658 5.602 5.658 3,600 +0.00(+0.00%)
May 08, 2015 5.714 5.714 5.621 5.658 23,997 +0.04(+0.67%)
May 07, 2015 5.621 5.846 5.611 5.621 13,823 +0.04(+0.67%)
May 06, 2015 5.574 5.593 5.518 5.583 17,616 +0.06(+1.02%)
May 05, 2015 5.556 5.593 5.405 5.527 19,912 -0.07(-1.17%)
May 04, 2015 5.574 5.593 5.435 5.593 33,448 +0.06(+1.02%)
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.