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, 2020 7.998 7.998 7.675 7.922 111,427 -0.14(-1.77%)
Jul 30, 2020 7.894 8.075 7.798 8.065 79,959 -0.02(-0.24%)
Jul 29, 2020 7.818 8.103 7.542 8.084 78,600 +0.27(+3.41%)
Jul 28, 2020 7.666 7.979 7.666 7.818 133,533 +0.07(+0.86%)
Jul 27, 2020 7.837 7.951 7.694 7.751 65,624 -0.16(-2.04%)
Jul 24, 2020 8.341 8.398 7.884 7.913 71,077 -0.20(-2.46%)
Jul 23, 2020 7.504 8.445 7.504 8.113 165,262 +0.70(+9.50%)
Jul 22, 2020 7.418 7.504 7.333 7.409 67,825 -0.11(-1.52%)
Jul 21, 2020 7.190 7.532 7.181 7.523 46,107 +0.46(+6.46%)
Jul 20, 2020 7.285 7.333 7.066 7.066 73,710 -0.28(-3.76%)
Jul 17, 2020 7.323 7.466 7.228 7.342 148,148 +0.03(+0.39%)
Jul 16, 2020 7.295 7.380 7.228 7.314 60,468 -0.03(-0.39%)
Jul 15, 2020 7.162 7.447 7.057 7.342 80,220 +0.44(+6.34%)
Jul 14, 2020 7.038 7.056 6.819 6.905 75,374 -0.13(-1.89%)
Jul 13, 2020 6.962 7.162 6.800 7.038 133,760 +0.19(+2.78%)
Jul 10, 2020 6.677 6.914 6.619 6.848 75,599 +0.21(+3.15%)
Jul 09, 2020 7.038 7.214 6.610 6.638 115,405 -0.36(-5.16%)
Jul 08, 2020 6.952 7.057 6.781 7.000 128,339 +0.03(+0.41%)
Jul 07, 2020 7.104 7.124 6.943 6.971 86,720 -0.23(-3.17%)
Jul 06, 2020 7.200 7.361 7.076 7.200 112,972 +0.10(+1.34%)
Jul 02, 2020 7.380 7.423 7.066 7.104 60,142 -0.07(-0.93%)
Jul 01, 2020 7.456 7.466 7.076 7.171 107,973 -0.23(-3.08%)
Jun 30, 2020 7.124 7.423 6.943 7.399 152,914 +0.24(+3.32%)
Jun 29, 2020 6.952 7.162 6.867 7.162 128,047 +0.36(+5.31%)
Jun 26, 2020 6.867 6.914 6.581 6.800 441,082 -0.15(-2.19%)
Jun 25, 2020 6.743 6.990 6.743 6.952 116,097 +0.14(+2.09%)
Jun 24, 2020 7.076 7.173 6.800 6.810 113,399 -0.40(-5.54%)
Jun 23, 2020 7.390 7.475 7.185 7.209 105,127 -0.06(-0.79%)
Jun 22, 2020 7.143 7.304 7.124 7.266 138,279 +0.02(+0.26%)
Jun 19, 2020 7.295 7.295 6.990 7.247 202,719 +0.10(+1.33%)
Jun 18, 2020 7.028 7.257 7.028 7.152 46,543 +0.02(+0.27%)
Jun 17, 2020 7.380 7.466 7.124 7.133 90,305 -0.30(-4.09%)
Jun 16, 2020 7.618 7.647 7.361 7.437 142,811 +0.20(+2.76%)
Jun 15, 2020 6.943 7.371 6.933 7.238 228,035 -0.06(-0.78%)
Jun 12, 2020 7.485 7.485 7.132 7.295 174,540 +0.16(+2.27%)
Jun 11, 2020 7.162 7.532 7.124 7.133 151,897 -0.49(-6.48%)
Jun 10, 2020 8.265 8.265 7.618 7.628 99,515 -0.69(-8.34%)
Jun 09, 2020 8.284 8.465 8.037 8.322 74,422 -0.19(-2.23%)
Jun 08, 2020 8.617 8.731 8.360 8.512 97,360 +0.10(+1.13%)
Jun 05, 2020 8.360 8.712 7.955 8.417 152,459 +0.57(+7.27%)
Jun 04, 2020 7.618 7.875 7.609 7.846 107,590 +0.13(+1.73%)
Jun 03, 2020 7.561 7.884 7.447 7.713 656,590 +0.34(+4.65%)
Jun 02, 2020 7.466 7.599 7.247 7.371 86,147 -0.06(-0.77%)
Jun 01, 2020 7.399 7.532 7.290 7.428 237,856 +0.10(+1.43%)
May 29, 2020 7.371 7.466 7.085 7.323 142,681 -0.16(-2.16%)
May 28, 2020 7.837 7.837 7.447 7.485 144,884 -0.21(-2.72%)
May 27, 2020 7.276 7.723 7.114 7.694 149,973 +0.65(+9.18%)
May 26, 2020 6.943 7.085 6.943 7.047 203,403 +0.38(+5.71%)
May 22, 2020 6.886 6.886 6.605 6.667 121,652 -0.16(-2.37%)
May 21, 2020 6.657 6.948 6.643 6.829 123,066 +0.10(+1.56%)
May 20, 2020 6.696 6.810 6.638 6.724 166,519 +0.20(+3.14%)
May 19, 2020 6.553 6.705 6.429 6.520 214,064 -0.09(-1.37%)
May 18, 2020 6.401 6.657 6.344 6.610 202,826 +0.59(+9.79%)
May 15, 2020 6.011 6.206 5.887 6.020 90,845 +0.02(+0.32%)
May 14, 2020 5.878 6.077 5.668 6.001 174,686 -0.06(-0.94%)
May 13, 2020 6.182 6.201 5.897 6.058 137,879 -0.23(-3.63%)
May 12, 2020 6.467 6.582 6.230 6.287 196,802 -0.19(-2.94%)
May 11, 2020 6.724 6.724 6.344 6.477 186,828 -0.41(-5.94%)
May 08, 2020 6.496 6.933 6.458 6.886 202,824 +0.46(+7.10%)
May 07, 2020 6.600 6.772 6.382 6.429 110,478 -0.07(-1.02%)
May 06, 2020 6.762 6.933 6.458 6.496 159,983 -0.34(-5.01%)
May 05, 2020 7.409 7.409 6.829 6.838 179,400 -0.41(-5.64%)
May 04, 2020 7.399 7.694 7.104 7.247 85,874 -0.28(-3.67%)
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.