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 (%)
Sep 30, 2020 7.180 7.334 7.065 7.137 79,575 -0.03(-0.46%)
Sep 29, 2020 7.160 7.199 6.970 7.170 45,030 -0.04(-0.53%)
Sep 28, 2020 6.999 7.265 6.999 7.208 59,439 +0.27(+3.84%)
Sep 25, 2020 6.846 7.037 6.846 6.941 49,359 +0.00(+0.00%)
Sep 24, 2020 7.084 7.170 6.913 6.941 32,693 -0.11(-1.62%)
Sep 23, 2020 7.332 7.598 7.037 7.056 126,448 +0.07(+0.95%)
Sep 22, 2020 7.322 7.389 6.961 6.989 71,550 -0.34(-4.68%)
Sep 21, 2020 7.713 7.713 7.289 7.332 90,877 -0.53(-6.78%)
Sep 18, 2020 7.941 7.941 7.789 7.865 209,622 +0.00(+0.00%)
Sep 17, 2020 7.741 7.903 7.741 7.865 50,415 -0.07(-0.84%)
Sep 16, 2020 7.903 8.122 7.779 7.932 58,103 +0.07(+0.85%)
Sep 15, 2020 8.008 8.008 7.817 7.865 51,048 -0.11(-1.43%)
Sep 14, 2020 7.865 8.036 7.760 7.979 59,742 +0.14(+1.82%)
Sep 11, 2020 7.875 7.913 7.798 7.837 73,514 +0.02(+0.24%)
Sep 10, 2020 7.808 7.865 7.741 7.817 128,028 -0.01(-0.12%)
Sep 09, 2020 7.827 7.922 7.732 7.827 84,610 +0.02(+0.24%)
Sep 08, 2020 8.170 8.170 7.665 7.808 93,753 -0.40(-4.87%)
Sep 04, 2020 8.275 8.275 7.960 8.208 79,080 +0.13(+1.65%)
Sep 03, 2020 7.903 8.094 7.827 8.075 61,173 +0.22(+2.79%)
Sep 02, 2020 7.684 7.884 7.684 7.856 34,705 +0.14(+1.85%)
Sep 01, 2020 7.703 7.798 7.646 7.713 51,264 -0.07(-0.86%)
Aug 31, 2020 7.827 8.065 7.722 7.779 65,822 -0.11(-1.45%)
Aug 28, 2020 7.837 7.913 7.670 7.894 68,893 +0.16(+2.09%)
Aug 27, 2020 7.713 7.817 7.703 7.732 70,891 +0.08(+0.99%)
Aug 26, 2020 7.779 7.779 7.560 7.656 85,728 -0.15(-1.95%)
Aug 25, 2020 7.941 7.941 7.703 7.808 50,729 -0.06(-0.73%)
Aug 24, 2020 7.827 7.894 7.713 7.865 53,256 +0.15(+1.98%)
Aug 21, 2020 7.656 7.713 7.551 7.713 120,144 +0.06(+0.75%)
Aug 20, 2020 7.627 7.846 7.618 7.656 28,122 -0.10(-1.35%)
Aug 19, 2020 7.760 7.884 7.670 7.760 73,285 -0.01(-0.12%)
Aug 18, 2020 8.113 8.113 7.751 7.770 45,937 -0.38(-4.67%)
Aug 17, 2020 8.113 8.170 7.979 8.151 111,327 -0.01(-0.12%)
Aug 14, 2020 7.932 8.236 7.932 8.160 45,789 +0.12(+1.54%)
Aug 13, 2020 8.122 8.141 7.879 8.036 57,705 -0.19(-2.31%)
Aug 12, 2020 8.408 8.408 8.008 8.227 58,420 -0.06(-0.69%)
Aug 11, 2020 8.446 8.541 8.255 8.284 79,866 +0.03(+0.35%)
Aug 10, 2020 8.189 8.408 8.179 8.255 43,229 +0.11(+1.40%)
Aug 07, 2020 7.579 8.170 7.456 8.141 75,090 +0.44(+5.69%)
Aug 06, 2020 7.722 7.779 7.656 7.703 28,062 -0.02(-0.25%)
Aug 05, 2020 7.551 7.741 7.465 7.722 61,176 +0.29(+3.84%)
Aug 04, 2020 7.589 7.613 7.351 7.437 54,273 -0.22(-2.86%)
Aug 03, 2020 7.998 7.998 7.618 7.656 72,022 -0.27(-3.37%)
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%)
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.