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, 2015 5.415 5.555 5.415 5.513 40,843 +0.03(+0.60%)
Apr 29, 2015 5.359 5.490 5.340 5.480 19,174 +0.09(+1.74%)
Apr 28, 2015 5.433 5.527 5.340 5.387 52,696 -0.11(-2.04%)
Apr 27, 2015 5.527 5.527 5.443 5.499 13,100 +0.00(+0.00%)
Apr 24, 2015 5.387 5.499 5.349 5.499 12,070 +0.04(+0.69%)
Apr 23, 2015 5.293 5.499 5.265 5.462 26,239 +0.12(+2.28%)
Apr 22, 2015 5.255 5.462 5.246 5.340 32,272 +0.03(+0.53%)
Apr 21, 2015 5.256 5.312 5.235 5.312 11,326 -0.01(-0.18%)
Apr 20, 2015 5.293 5.377 5.246 5.321 17,603 +0.05(+0.89%)
Apr 17, 2015 5.293 5.368 5.246 5.274 3,521 -0.07(-1.23%)
Apr 16, 2015 5.199 5.387 5.199 5.340 10,124 +0.08(+1.60%)
Apr 15, 2015 5.338 5.349 5.227 5.255 7,077 -0.05(-0.88%)
Apr 14, 2015 5.209 5.387 5.077 5.302 16,227 +0.07(+1.25%)
Apr 13, 2015 5.246 5.330 5.162 5.237 14,402 +0.00(+0.00%)
Apr 10, 2015 5.415 5.480 5.162 5.237 26,610 -0.18(-3.29%)
Apr 09, 2015 5.499 5.518 5.396 5.415 5,846 -0.09(-1.70%)
Apr 08, 2015 5.527 5.527 5.415 5.508 26,679 -0.01(-0.17%)
Apr 07, 2015 5.424 5.527 5.424 5.518 11,351 +0.04(+0.68%)
Apr 06, 2015 5.349 5.499 5.349 5.480 9,138 -0.07(-1.18%)
Apr 02, 2015 5.462 5.546 5.546 5.546 51,771 +0.02(+0.34%)
Apr 01, 2015 5.359 5.527 5.237 5.527 36,769 +0.17(+3.15%)
Mar 31, 2015 5.368 5.368 5.293 5.359 6,499 +0.01(+0.17%)
Mar 30, 2015 5.302 5.359 5.274 5.349 7,615 +0.06(+1.06%)
Mar 27, 2015 5.255 5.293 5.203 5.293 13,648 +0.06(+1.07%)
Mar 26, 2015 5.237 5.265 5.171 5.237 8,492 -0.02(-0.36%)
Mar 25, 2015 5.284 5.293 5.171 5.255 12,926 +0.01(+0.18%)
Mar 24, 2015 5.199 5.255 5.162 5.246 32,811 +0.08(+1.64%)
Mar 23, 2015 5.199 5.246 5.124 5.162 8,780 -0.01(-0.18%)
Mar 20, 2015 5.143 5.227 5.136 5.171 16,192 +0.10(+2.03%)
Mar 19, 2015 5.171 5.181 5.059 5.068 5,593 -0.15(-2.87%)
Mar 18, 2015 5.152 5.227 5.124 5.218 9,054 +0.15(+2.96%)
Mar 17, 2015 5.152 5.152 5.059 5.068 3,282 -0.06(-1.10%)
Mar 16, 2015 5.209 5.237 4.975 5.124 27,314 -0.05(-0.91%)
Mar 13, 2015 5.107 5.171 4.974 5.171 11,648 +0.07(+1.28%)
Mar 12, 2015 5.031 5.143 5.031 5.106 18,979 +0.08(+1.68%)
Mar 11, 2015 4.946 5.040 4.918 5.021 41,687 +0.07(+1.32%)
Mar 10, 2015 5.012 5.012 4.787 4.956 72,507 -0.02(-0.38%)
Mar 09, 2015 4.984 5.003 4.834 4.974 20,898 -0.07(-1.30%)
Mar 06, 2015 5.022 5.049 4.965 5.040 5,368 -0.02(-0.37%)
Mar 05, 2015 5.040 5.087 4.881 5.059 6,690 -0.01(-0.18%)
Mar 04, 2015 5.073 5.106 5.059 5.068 24,034 +0.00(+0.00%)
Mar 03, 2015 4.974 5.096 4.974 5.068 26,159 +0.01(+0.19%)
Mar 02, 2015 4.984 5.068 4.937 5.059 139,249 -0.07(-1.46%)
Feb 27, 2015 5.031 5.162 5.031 5.134 13,269 +0.10(+2.05%)
Feb 26, 2015 5.181 5.181 5.031 5.031 9,677 -0.12(-2.36%)
Feb 25, 2015 5.143 5.190 5.124 5.152 7,177 -0.05(-0.90%)
Feb 24, 2015 5.199 5.199 5.106 5.199 10,068 +0.03(+0.54%)
Feb 23, 2015 5.227 5.227 5.162 5.171 19,131 -0.04(-0.72%)
Feb 20, 2015 5.179 5.209 5.106 5.209 5,337 -0.01(-0.18%)
Feb 19, 2015 5.227 5.237 5.134 5.218 13,080 +0.07(+1.46%)
Feb 18, 2015 5.199 5.218 5.096 5.143 14,829 -0.09(-1.79%)
Feb 17, 2015 5.246 5.302 5.227 5.237 12,052 -0.05(-0.89%)
Feb 13, 2015 5.255 5.284 5.284 5.284 8,753 +0.01(+0.18%)
Feb 12, 2015 5.321 5.321 5.162 5.274 14,670 -0.03(-0.53%)
Feb 11, 2015 5.368 5.368 5.209 5.302 7,878 -0.07(-1.22%)
Feb 10, 2015 5.396 5.424 5.368 5.368 15,789 -0.05(-0.87%)
Feb 09, 2015 5.443 5.480 5.415 5.415 28,211 +0.03(+0.52%)
Feb 06, 2015 5.321 5.387 5.302 5.387 110,345 +0.11(+2.13%)
Feb 05, 2015 5.199 5.321 5.199 5.274 28,793 +0.07(+1.26%)
Feb 04, 2015 5.195 5.213 5.152 5.209 18,138 +0.01(+0.18%)
Feb 03, 2015 5.162 5.209 5.068 5.199 25,996 +0.05(+0.91%)
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.