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, 2010 5.679 5.679 5.333 5.343 107,274 -0.31(-5.45%)
Apr 29, 2010 5.875 5.875 5.567 5.651 146,845 -0.18(-3.04%)
Apr 28, 2010 6.165 6.174 5.782 5.828 45,069 -0.31(-5.02%)
Apr 27, 2010 6.221 6.277 5.978 6.137 66,547 -0.14(-2.23%)
Apr 26, 2010 6.305 6.342 6.211 6.277 57,857 +0.02(+0.30%)
Apr 23, 2010 5.968 6.295 5.894 6.258 240,878 +0.33(+5.51%)
Apr 22, 2010 5.838 6.053 5.810 5.931 30,776 +0.04(+0.63%)
Apr 21, 2010 5.884 6.062 5.800 5.894 20,554 +0.03(+0.48%)
Apr 20, 2010 5.950 5.950 5.772 5.866 27,588 +0.02(+0.32%)
Apr 19, 2010 5.968 5.978 5.791 5.847 31,241 -0.12(-2.03%)
Apr 16, 2010 6.127 6.146 5.946 5.968 38,536 -0.21(-3.33%)
Apr 15, 2010 6.211 6.211 6.025 6.174 15,221 -0.04(-0.60%)
Apr 14, 2010 6.071 6.211 6.071 6.211 147,338 +0.15(+2.47%)
Apr 13, 2010 6.043 6.258 6.015 6.062 24,443 +0.02(+0.31%)
Apr 12, 2010 6.211 6.221 5.959 6.043 28,320 -0.19(-3.00%)
Apr 09, 2010 6.015 6.333 5.884 6.230 77,792 +0.21(+3.57%)
Apr 08, 2010 6.081 6.295 5.875 6.015 37,964 -0.07(-1.08%)
Apr 07, 2010 6.314 6.314 6.071 6.081 14,935 -0.03(-0.46%)
Apr 06, 2010 6.155 6.239 6.090 6.109 24,025 -0.09(-1.51%)
Apr 05, 2010 6.006 6.202 5.978 6.202 29,212 +0.21(+3.43%)
Apr 01, 2010 6.155 5.997 5.997 5.997 20,127 -0.16(-2.58%)
Mar 31, 2010 6.034 6.155 5.884 6.155 75,412 +0.12(+2.01%)
Mar 30, 2010 6.043 6.155 5.968 6.034 32,020 +0.02(+0.31%)
Mar 29, 2010 6.146 6.146 5.903 6.015 19,342 -0.02(-0.31%)
Mar 26, 2010 6.071 6.127 5.978 6.034 15,229 +0.01(+0.16%)
Mar 25, 2010 6.118 6.174 6.025 6.025 33,129 -0.02(-0.31%)
Mar 24, 2010 6.109 6.174 5.997 6.043 27,421 -0.07(-1.22%)
Mar 23, 2010 6.062 6.155 5.969 6.118 131,192 +0.07(+1.08%)
Mar 22, 2010 6.267 6.332 5.978 6.053 116,292 -0.31(-4.84%)
Mar 19, 2010 6.351 6.360 6.015 6.360 147,500 +0.12(+1.94%)
Mar 18, 2010 6.267 6.267 6.081 6.239 7,666 -0.01(-0.15%)
Mar 17, 2010 6.379 6.435 5.903 6.249 673,576 -0.02(-0.30%)
Mar 16, 2010 6.249 6.314 6.071 6.267 78,055 +0.01(+0.15%)
Mar 15, 2010 6.211 6.622 6.118 6.258 60,453 -0.33(-4.96%)
Mar 12, 2010 6.659 6.696 6.528 6.584 16,833 -0.07(-0.98%)
Mar 11, 2010 6.612 6.687 6.510 6.650 27,158 +0.03(+0.42%)
Mar 10, 2010 6.678 6.705 6.482 6.622 32,874 -0.08(-1.25%)
Mar 09, 2010 6.659 6.715 6.640 6.705 68,775 +0.00(+0.00%)
Mar 08, 2010 6.715 6.761 6.547 6.705 51,170 -0.01(-0.14%)
Mar 05, 2010 6.472 6.733 6.360 6.715 92,621 +0.28(+4.35%)
Mar 04, 2010 6.379 6.472 6.295 6.435 74,321 +0.03(+0.44%)
Mar 03, 2010 6.435 6.435 6.230 6.407 33,232 +0.00(+0.00%)
Mar 02, 2010 6.416 6.426 6.183 6.407 27,651 +0.07(+1.18%)
Mar 01, 2010 6.323 6.463 6.249 6.332 21,337 +0.00(+0.00%)
Feb 26, 2010 6.360 6.444 6.258 6.332 21,906 -0.04(-0.59%)
Feb 25, 2010 6.211 6.388 6.202 6.370 26,263 +0.06(+0.89%)
Feb 24, 2010 6.239 6.332 6.202 6.314 24,837 +0.08(+1.35%)
Feb 23, 2010 6.295 6.370 6.230 6.230 14,085 -0.08(-1.33%)
Feb 22, 2010 6.454 6.454 6.071 6.314 35,103 +0.00(+0.00%)
Feb 19, 2010 6.463 6.528 6.258 6.314 27,350 -0.14(-2.17%)
Feb 18, 2010 6.379 6.510 6.239 6.454 25,298 +0.11(+1.76%)
Feb 17, 2010 6.332 6.388 6.146 6.342 44,332 +0.01(+0.15%)
Feb 16, 2010 6.276 6.332 6.090 6.332 36,424 +0.08(+1.34%)
Feb 12, 2010 5.875 6.249 6.249 6.249 59,724 +0.21(+3.39%)
Feb 11, 2010 5.847 6.062 5.543 6.043 85,155 +0.17(+2.86%)
Feb 10, 2010 5.885 5.922 5.820 5.875 35,307 +0.00(+0.00%)
Feb 09, 2010 5.894 5.922 5.820 5.875 86,057 +0.01(+0.16%)
Feb 08, 2010 5.922 5.922 5.782 5.866 34,100 -0.05(-0.79%)
Feb 05, 2010 5.689 5.913 5.689 5.913 74,861 +0.23(+4.11%)
Feb 04, 2010 5.736 5.866 5.633 5.680 53,353 -0.08(-1.46%)
Feb 03, 2010 5.251 5.913 5.251 5.764 261,713 +0.50(+9.57%)
Feb 02, 2010 5.400 5.652 4.980 5.260 70,380 -0.14(-2.59%)
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.