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 29, 2014 4.412 4.450 4.450 4.450 9,393 -0.01(-0.21%)
Aug 28, 2014 4.459 4.459 4.422 4.459 21,307 -0.04(-0.83%)
Aug 27, 2014 4.422 4.506 4.422 4.497 13,651 +0.04(+0.84%)
Aug 26, 2014 4.412 4.459 4.412 4.459 26,054 -0.01(-0.21%)
Aug 25, 2014 4.429 4.497 4.417 4.469 7,672 -0.01(-0.21%)
Aug 22, 2014 4.431 4.478 4.403 4.478 35,114 +0.03(+0.63%)
Aug 21, 2014 4.459 4.525 4.422 4.450 131,716 +0.00(+0.00%)
Aug 20, 2014 4.403 4.487 4.450 4.450 104,524 +0.00(+0.00%)
Aug 19, 2014 4.525 4.525 4.422 4.450 13,033 -0.03(-0.63%)
Aug 18, 2014 4.440 4.499 4.422 4.478 8,070 +0.05(+1.06%)
Aug 15, 2014 4.450 4.506 4.403 4.431 20,771 -0.07(-1.66%)
Aug 14, 2014 4.543 4.543 4.431 4.506 4,150 -0.02(-0.41%)
Aug 13, 2014 4.487 4.534 4.477 4.525 2,685 +0.03(+0.62%)
Aug 12, 2014 4.404 4.487 4.404 4.497 9,196 +0.06(+1.27%)
Aug 11, 2014 4.384 4.450 4.384 4.440 24,868 +0.01(+0.21%)
Aug 08, 2014 4.403 4.431 4.403 4.431 17,726 -0.01(-0.15%)
Aug 07, 2014 4.386 4.439 4.386 4.438 9,380 +0.02(+0.36%)
Aug 06, 2014 4.403 4.440 4.403 4.422 6,931 +0.02(+0.43%)
Aug 05, 2014 4.472 4.472 4.384 4.403 13,869 +0.00(+0.00%)
Aug 04, 2014 4.487 4.487 4.375 4.403 17,356 -0.08(-1.88%)
Aug 01, 2014 4.459 4.487 4.309 4.487 47,513 -0.05(-1.03%)
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%)
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.