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

Old Second Bancorp (NQ: OSBC )

14.57 +0.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 5.670 5.726 4.943 5.036 223,916 -0.55(-9.85%)
Apr 29, 2009 5.661 5.873 5.437 5.586 65,016 -0.05(-0.83%)
Apr 28, 2009 5.521 5.689 5.502 5.633 28,322 +0.07(+1.34%)
Apr 27, 2009 5.987 5.987 5.474 5.558 49,314 -0.55(-9.01%)
Apr 24, 2009 5.847 6.500 5.847 6.109 49,597 +0.35(+5.99%)
Apr 23, 2009 6.165 6.435 5.745 5.764 44,936 -0.34(-5.50%)
Apr 22, 2009 6.407 6.528 6.071 6.099 49,791 -0.45(-6.84%)
Apr 21, 2009 6.174 6.622 6.109 6.547 39,232 +0.37(+6.04%)
Apr 20, 2009 7.125 7.125 6.118 6.174 63,701 -1.10(-15.13%)
Apr 17, 2009 7.470 7.498 7.181 7.274 47,424 -0.16(-2.13%)
Apr 16, 2009 7.377 7.461 7.153 7.433 31,337 +0.19(+2.57%)
Apr 15, 2009 6.538 7.321 6.538 7.246 28,526 +0.62(+9.44%)
Apr 14, 2009 6.985 7.125 6.622 6.622 32,638 -0.51(-7.19%)
Apr 13, 2009 6.948 7.135 6.556 7.135 49,191 -0.07(-1.03%)
Apr 09, 2009 6.640 7.424 6.640 7.209 79,173 +0.74(+11.38%)
Apr 08, 2009 6.146 6.472 6.072 6.472 40,402 +0.37(+6.12%)
Apr 07, 2009 6.118 6.668 6.081 6.099 45,546 -0.22(-3.54%)
Apr 06, 2009 6.622 6.808 6.230 6.323 25,003 -0.38(-5.70%)
Apr 03, 2009 6.752 6.752 6.118 6.705 44,043 -0.06(-0.83%)
Apr 02, 2009 5.969 6.976 5.969 6.761 100,809 +0.82(+13.81%)
Apr 01, 2009 6.006 6.015 5.409 5.941 87,426 +0.02(+0.31%)
Mar 31, 2009 6.342 6.733 5.894 5.922 92,760 -0.29(-4.65%)
Mar 30, 2009 7.461 7.461 6.109 6.211 77,989 -1.48(-19.27%)
Mar 26, 2009 6.631 7.834 6.528 7.694 64,580 +1.19(+18.36%)
Mar 25, 2009 6.015 6.547 6.015 6.500 61,849 +0.53(+8.91%)
Mar 24, 2009 7.517 7.573 5.969 5.969 101,924 -1.46(-19.70%)
Mar 23, 2009 6.995 7.657 5.764 7.433 112,399 +1.86(+33.28%)
Mar 20, 2009 5.558 5.903 5.307 5.577 110,505 +0.07(+1.36%)
Mar 19, 2009 5.586 5.708 5.344 5.502 153,812 +0.19(+3.51%)
Mar 18, 2009 5.279 5.568 5.064 5.316 95,253 +0.19(+3.64%)
Mar 17, 2009 4.859 5.129 4.840 5.129 75,442 +0.40(+8.48%)
Mar 16, 2009 5.083 5.083 4.672 4.728 76,225 -0.32(-6.28%)
Mar 13, 2009 5.577 5.596 4.887 5.045 112,677 -0.38(-7.04%)
Mar 12, 2009 4.560 5.577 4.271 5.428 76,205 +0.83(+18.05%)
Mar 11, 2009 5.148 5.176 4.523 4.598 66,183 -0.53(-10.36%)
Mar 10, 2009 4.150 5.335 3.964 5.129 148,184 +1.17(+29.41%)
Mar 09, 2009 4.085 4.122 3.311 3.964 66,593 -0.16(-3.85%)
Mar 06, 2009 4.197 4.449 3.880 4.122 86,987 +0.01(+0.23%)
Mar 05, 2009 4.971 4.971 4.076 4.113 118,262 -0.97(-19.08%)
Mar 04, 2009 5.073 5.381 5.008 5.083 67,109 -0.17(-3.20%)
Mar 02, 2009 5.558 5.633 5.223 5.251 65,322 -0.43(-7.55%)
Feb 27, 2009 6.183 6.183 5.381 5.680 119,688 -0.61(-9.64%)
Feb 26, 2009 6.482 6.547 6.109 6.286 119,943 -0.20(-3.02%)
Feb 25, 2009 6.071 6.482 5.726 6.482 100,919 +0.38(+6.27%)
Feb 24, 2009 5.596 6.155 5.307 6.099 80,835 +0.57(+10.29%)
Feb 23, 2009 6.323 6.371 5.521 5.530 82,993 -0.76(-12.15%)
Feb 20, 2009 6.407 6.538 6.295 6.295 67,584 -0.15(-2.32%)
Feb 19, 2009 6.817 6.948 6.435 6.444 39,692 -0.30(-4.43%)
Feb 18, 2009 7.032 7.209 6.528 6.743 127,855 -0.24(-3.47%)
Feb 17, 2009 7.340 7.340 6.808 6.985 73,862 -0.29(-3.97%)
Feb 13, 2009 7.694 7.694 7.190 7.274 95,856 -0.39(-5.11%)
Feb 12, 2009 7.517 8.235 7.508 7.666 56,613 -0.70(-8.36%)
Feb 11, 2009 8.244 8.795 8.151 8.366 37,755 +0.20(+2.40%)
Feb 10, 2009 8.720 8.888 8.170 8.170 56,486 -0.57(-6.51%)
Feb 09, 2009 8.338 8.990 8.338 8.739 26,762 +0.34(+4.00%)
Feb 06, 2009 8.319 8.403 8.207 8.403 51,814 +0.05(+0.56%)
Feb 05, 2009 8.095 8.431 8.095 8.356 87,693 +0.17(+2.05%)
Feb 04, 2009 8.394 8.422 8.104 8.188 31,393 -0.21(-2.44%)
Feb 03, 2009 8.394 8.477 8.020 8.394 150,540 +0.00(+0.00%)
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.