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 (%)
Sep 30, 2016 7.759 7.880 7.750 7.806 200,591 +0.10(+1.34%)
Sep 29, 2016 7.975 7.975 7.581 7.703 109,097 -0.27(-3.42%)
Sep 28, 2016 7.818 8.126 7.811 7.975 60,771 +0.17(+2.17%)
Sep 27, 2016 7.750 7.834 7.684 7.806 78,399 +0.10(+1.34%)
Sep 26, 2016 7.740 7.797 7.675 7.703 143,942 -0.04(-0.49%)
Sep 23, 2016 7.834 7.834 7.740 7.740 29,319 -0.12(-1.55%)
Sep 22, 2016 7.675 7.863 7.665 7.863 34,972 +0.21(+2.70%)
Sep 21, 2016 7.769 7.797 7.600 7.656 81,729 -0.09(-1.21%)
Sep 20, 2016 7.515 7.787 7.515 7.750 29,190 +0.23(+3.12%)
Sep 19, 2016 7.421 7.553 7.407 7.515 99,029 +0.09(+1.27%)
Sep 16, 2016 7.515 7.524 7.412 7.421 243,517 -0.08(-1.00%)
Sep 15, 2016 7.402 7.515 7.393 7.496 21,829 +0.14(+1.92%)
Sep 14, 2016 7.290 7.468 7.290 7.355 46,948 -0.07(-0.89%)
Sep 13, 2016 7.562 7.590 7.365 7.421 113,977 -0.22(-2.83%)
Sep 12, 2016 7.722 7.722 7.553 7.637 77,326 -0.08(-1.09%)
Sep 09, 2016 7.787 7.897 7.703 7.722 44,137 -0.14(-1.79%)
Sep 08, 2016 7.806 7.863 7.713 7.863 30,515 +0.12(+1.58%)
Sep 07, 2016 7.656 7.787 7.582 7.740 44,482 +0.14(+1.85%)
Sep 06, 2016 7.637 7.679 7.581 7.600 36,143 -0.02(-0.25%)
Sep 02, 2016 7.722 7.618 7.618 7.618 79,627 -0.08(-0.98%)
Sep 01, 2016 7.646 7.750 7.607 7.693 53,716 +0.03(+0.37%)
Aug 31, 2016 7.675 7.693 7.609 7.665 81,369 +0.05(+0.62%)
Aug 30, 2016 7.618 7.684 7.600 7.618 138,502 +0.02(+0.25%)
Aug 29, 2016 7.496 7.684 7.477 7.600 67,854 +0.10(+1.38%)
Aug 26, 2016 7.487 7.515 7.440 7.496 18,131 +0.03(+0.38%)
Aug 25, 2016 7.403 7.506 7.309 7.468 41,516 +0.08(+1.14%)
Aug 24, 2016 7.271 7.421 7.243 7.383 27,959 +0.14(+1.95%)
Aug 23, 2016 7.196 7.308 7.196 7.243 44,862 +0.06(+0.78%)
Aug 22, 2016 7.055 7.186 7.055 7.186 29,785 +0.11(+1.59%)
Aug 19, 2016 7.120 7.186 7.064 7.073 51,590 -0.08(-1.05%)
Aug 18, 2016 7.102 7.261 7.083 7.149 51,092 +0.02(+0.26%)
Aug 17, 2016 7.149 7.186 7.008 7.130 15,715 -0.05(-0.65%)
Aug 16, 2016 7.073 7.186 6.994 7.177 43,734 +0.09(+1.33%)
Aug 15, 2016 7.073 7.167 6.998 7.083 23,893 +0.00(+0.00%)
Aug 12, 2016 7.130 7.139 6.914 7.083 24,895 -0.10(-1.44%)
Aug 11, 2016 7.158 7.214 7.088 7.186 62,717 +0.02(+0.26%)
Aug 10, 2016 7.186 7.186 6.773 7.167 23,411 -0.05(-0.65%)
Aug 09, 2016 7.045 7.280 7.045 7.214 64,972 +0.17(+2.40%)
Aug 08, 2016 7.008 7.045 6.998 7.045 28,882 +0.06(+0.81%)
Aug 05, 2016 6.951 7.163 6.951 6.989 78,353 +0.03(+0.40%)
Aug 04, 2016 6.876 7.036 6.868 6.961 107,894 +0.07(+0.95%)
Aug 03, 2016 6.914 6.961 6.895 6.895 80,130 -0.05(-0.68%)
Aug 02, 2016 7.092 7.111 6.867 6.942 79,044 -0.15(-2.12%)
Aug 01, 2016 7.092 7.139 7.073 7.092 74,779 +0.00(+0.00%)
Jul 29, 2016 7.092 7.167 7.045 7.092 79,948 -0.03(-0.40%)
Jul 28, 2016 6.839 7.186 6.806 7.120 72,395 +0.31(+4.55%)
Jul 27, 2016 6.688 6.923 6.576 6.810 559,773 +0.10(+1.54%)
Jul 26, 2016 6.735 6.754 6.641 6.707 18,077 -0.05(-0.69%)
Jul 25, 2016 6.745 6.801 6.726 6.754 32,943 -0.05(-0.69%)
Jul 22, 2016 6.716 6.801 6.670 6.801 9,297 +0.13(+1.97%)
Jul 21, 2016 6.763 6.763 6.660 6.670 14,807 -0.13(-1.93%)
Jul 20, 2016 6.745 6.857 6.707 6.801 57,885 +0.06(+0.83%)
Jul 19, 2016 6.773 6.867 6.707 6.745 22,008 -0.09(-1.37%)
Jul 18, 2016 6.735 6.876 6.735 6.838 37,560 +0.08(+1.11%)
Jul 15, 2016 6.801 6.801 6.688 6.763 33,604 +0.02(+0.28%)
Jul 14, 2016 6.735 6.773 6.595 6.745 52,590 +0.13(+1.99%)
Jul 13, 2016 6.660 6.716 6.585 6.613 35,322 +0.00(+0.00%)
Jul 12, 2016 6.323 6.632 6.257 6.613 92,783 +0.33(+5.22%)
Jul 11, 2016 6.398 6.423 6.276 6.285 76,945 -0.12(-1.90%)
Jul 08, 2016 6.360 6.416 6.276 6.407 113,103 +0.13(+2.09%)
Jul 07, 2016 6.447 6.454 6.266 6.276 8,001 -0.14(-2.19%)
Jul 05, 2016 6.426 6.510 6.398 6.416 28,780 -0.05(-0.73%)
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.