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

Old Second Bancorp (NQ: OSBC )

14.69 UNCHANGED
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 (%)
Aug 31, 2009 5.241 5.241 4.943 5.148 35,012 -0.15(-2.82%)
Aug 28, 2009 5.493 5.548 5.297 5.297 22,907 -0.15(-2.74%)
Aug 27, 2009 5.409 5.502 5.337 5.446 25,570 -0.03(-0.51%)
Aug 26, 2009 5.409 5.474 5.363 5.474 19,525 +0.04(+0.69%)
Aug 25, 2009 5.391 5.474 5.391 5.437 5,752 +0.07(+1.39%)
Aug 24, 2009 5.502 5.502 5.363 5.363 10,650 -0.14(-2.54%)
Aug 21, 2009 5.484 5.502 5.316 5.502 46,043 +0.09(+1.72%)
Aug 20, 2009 5.335 5.456 5.288 5.409 39,947 +0.07(+1.40%)
Aug 19, 2009 5.064 5.409 5.064 5.335 26,321 +0.16(+3.06%)
Aug 18, 2009 4.887 5.176 4.850 5.176 59,887 +0.29(+5.92%)
Aug 17, 2009 4.868 5.111 4.850 4.887 31,984 -0.08(-1.69%)
Aug 14, 2009 5.223 5.223 4.906 4.971 26,403 -0.33(-6.16%)
Aug 13, 2009 5.530 5.530 5.176 5.297 12,100 -0.19(-3.40%)
Aug 12, 2009 5.418 5.575 5.381 5.484 20,306 +0.06(+1.03%)
Aug 11, 2009 5.810 5.810 5.129 5.428 37,758 +0.24(+4.68%)
Aug 10, 2009 5.437 5.549 5.045 5.185 31,502 -0.31(-5.60%)
Aug 07, 2009 5.213 5.493 5.092 5.493 27,294 +0.49(+9.89%)
Aug 06, 2009 4.691 5.400 4.691 4.999 57,642 +0.33(+6.99%)
Aug 05, 2009 4.868 4.868 4.551 4.672 29,302 -0.21(-4.39%)
Aug 04, 2009 4.840 4.896 4.672 4.887 26,145 -0.02(-0.38%)
Aug 03, 2009 4.654 4.906 4.551 4.906 67,422 +0.19(+3.95%)
Jul 31, 2009 4.542 5.540 4.449 4.719 224,317 +0.17(+3.69%)
Jul 30, 2009 4.505 4.616 4.393 4.551 80,771 +0.27(+6.32%)
Jul 29, 2009 4.243 4.495 4.197 4.281 50,684 +0.00(+0.00%)
Jul 28, 2009 4.374 4.477 4.215 4.281 46,853 -0.09(-2.13%)
Jul 27, 2009 4.672 4.728 4.299 4.374 75,321 -0.09(-2.09%)
Jul 24, 2009 4.784 4.812 4.383 4.467 65,189 -0.48(-9.62%)
Jul 23, 2009 4.663 4.943 4.663 4.943 51,991 +0.25(+5.37%)
Jul 22, 2009 4.495 4.878 4.486 4.691 27,650 +0.18(+3.93%)
Jul 21, 2009 4.411 4.784 4.411 4.514 29,309 +0.12(+2.76%)
Jul 20, 2009 4.663 4.672 4.262 4.393 54,142 -0.27(-5.80%)
Jul 17, 2009 5.241 5.241 4.299 4.663 112,745 -0.45(-8.76%)
Jul 16, 2009 5.400 5.456 5.036 5.111 43,945 -0.35(-6.32%)
Jul 15, 2009 5.391 5.456 5.101 5.456 41,733 +0.16(+2.99%)
Jul 14, 2009 5.232 5.437 5.232 5.297 25,878 +0.07(+1.43%)
Jul 13, 2009 5.223 5.428 5.083 5.223 30,898 -0.15(-2.78%)
Jul 10, 2009 5.288 5.372 4.980 5.372 20,051 +0.08(+1.59%)
Jul 09, 2009 5.633 5.838 5.148 5.288 29,928 -0.31(-5.50%)
Jul 08, 2009 5.241 6.202 4.859 5.596 61,130 +0.40(+7.72%)
Jul 07, 2009 5.474 5.474 5.045 5.195 35,870 -0.17(-3.13%)
Jul 06, 2009 5.307 5.446 5.120 5.363 37,965 -0.13(-2.38%)
Jul 02, 2009 5.418 5.586 5.139 5.493 52,348 -0.02(-0.34%)
Jul 01, 2009 5.549 5.838 5.363 5.512 63,790 +0.01(+0.17%)
Jun 30, 2009 5.558 5.642 5.288 5.502 33,043 -0.02(-0.34%)
Jun 29, 2009 5.307 5.847 5.092 5.521 88,044 +0.33(+6.28%)
Jun 26, 2009 5.717 5.764 5.129 5.195 538,704 -0.55(-9.58%)
Jun 25, 2009 5.717 6.155 5.614 5.745 46,503 -0.49(-7.92%)
Jun 24, 2009 5.894 6.519 5.456 6.239 50,032 +0.44(+7.56%)
Jun 23, 2009 5.903 5.978 5.689 5.801 11,043 -0.08(-1.43%)
Jun 22, 2009 5.903 6.099 5.726 5.885 17,967 -0.02(-0.32%)
Jun 19, 2009 6.174 6.174 5.903 5.903 66,692 -0.11(-1.86%)
Jun 18, 2009 5.913 6.053 5.670 6.015 32,939 +0.07(+1.26%)
Jun 17, 2009 6.099 6.099 5.736 5.941 20,435 -0.18(-2.90%)
Jun 16, 2009 5.820 6.594 5.726 6.118 91,394 +0.49(+8.79%)
Jun 15, 2009 5.847 5.931 5.363 5.624 46,949 -0.36(-6.07%)
Jun 12, 2009 6.025 6.053 5.894 5.987 44,795 -0.09(-1.53%)
Jun 11, 2009 6.314 6.416 6.015 6.081 34,556 +0.07(+1.09%)
Jun 10, 2009 6.743 6.845 5.829 6.015 45,288 -0.73(-10.79%)
Jun 09, 2009 7.218 7.218 6.743 6.743 33,057 -0.44(-6.10%)
Jun 08, 2009 7.041 7.302 6.855 7.181 56,694 +0.00(+0.00%)
Jun 05, 2009 7.358 7.358 6.995 7.181 61,595 -0.09(-1.28%)
Jun 04, 2009 7.321 7.349 7.237 7.274 32,002 -0.01(-0.13%)
Jun 03, 2009 6.911 7.319 6.845 7.284 43,295 +0.31(+4.41%)
Jun 02, 2009 6.780 6.995 6.211 6.976 58,090 +0.12(+1.77%)
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.