Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Second Bancorp (NQ: OSBC )

15.42 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 30, 2003 9.563 9.563 9.407 9.563 26,343 +0.00(+0.00%)
May 29, 2003 9.541 9.563 9.512 9.563 13,394 +0.04(+0.47%)
May 28, 2003 9.519 9.563 9.507 9.519 5,134 +0.04(+0.38%)
May 27, 2003 9.460 9.483 9.380 9.483 8,929 +0.04(+0.41%)
May 23, 2003 9.286 9.444 9.286 9.444 10,939 +0.12(+1.25%)
May 22, 2003 9.279 9.445 9.241 9.328 17,859 +0.03(+0.34%)
May 21, 2003 8.959 9.404 8.959 9.297 150,469 +0.51(+5.78%)
May 20, 2003 8.891 8.891 8.779 8.788 10,269 -0.10(-1.16%)
May 19, 2003 9.033 9.033 8.891 8.891 20,762 -0.10(-1.10%)
May 16, 2003 8.992 9.115 8.990 8.990 9,599 -0.05(-0.59%)
May 15, 2003 9.104 9.104 9.019 9.044 9,153 +0.00(+0.05%)
May 14, 2003 9.104 9.104 9.039 9.039 3,125 -0.06(-0.64%)
May 13, 2003 9.104 9.104 9.059 9.098 2,009 -0.01(-0.07%)
May 12, 2003 9.104 9.104 8.983 9.104 87,513 +0.00(+0.00%)
May 09, 2003 8.972 9.127 8.972 9.104 10,939 +0.13(+1.47%)
May 08, 2003 9.012 9.012 8.963 8.972 12,501 -0.08(-0.84%)
May 07, 2003 9.048 9.183 8.968 9.048 19,422 -0.07(-0.76%)
May 06, 2003 9.015 9.120 8.994 9.118 14,064 +0.12(+1.29%)
May 05, 2003 8.757 9.001 8.757 9.001 19,422 -0.03(-0.30%)
May 02, 2003 9.015 9.066 8.757 9.028 19,199 +0.04(+0.40%)
May 01, 2003 8.934 9.015 8.880 8.992 10,046 +0.11(+1.26%)
Apr 30, 2003 8.923 8.927 8.833 8.880 13,841 +0.06(+0.69%)
Apr 29, 2003 8.925 8.952 8.820 8.820 2,678 -0.13(-1.47%)
Apr 28, 2003 8.981 8.983 8.887 8.952 4,464 -0.03(-0.33%)
Apr 25, 2003 8.981 8.981 8.977 8.981 1,339 +0.00(+0.00%)
Apr 24, 2003 8.983 8.983 8.909 8.981 4,241 -0.00(-0.02%)
Apr 23, 2003 8.981 8.983 8.903 8.983 5,134 +0.02(+0.20%)
Apr 22, 2003 8.914 8.983 8.891 8.965 20,985 +0.10(+1.09%)
Apr 21, 2003 8.744 8.903 8.744 8.869 9,376 +0.02(+0.25%)
Apr 17, 2003 8.688 8.847 8.688 8.847 7,143 +0.19(+2.21%)
Apr 16, 2003 8.654 8.672 8.623 8.655 3,348 -0.06(-0.66%)
Apr 15, 2003 8.719 8.824 8.625 8.712 21,878 -0.01(-0.10%)
Apr 14, 2003 8.556 8.721 8.556 8.721 8,036 +0.18(+2.10%)
Apr 11, 2003 8.526 8.643 8.526 8.542 18,529 +0.01(+0.16%)
Apr 10, 2003 8.511 8.578 8.511 8.529 31,031 +0.02(+0.21%)
Apr 09, 2003 8.533 8.535 8.511 8.511 18,752 +0.01(+0.08%)
Apr 08, 2003 8.533 8.600 8.495 8.504 30,361 -0.02(-0.19%)
Apr 07, 2003 8.603 8.603 8.515 8.520 15,404 -0.03(-0.39%)
Apr 04, 2003 8.699 8.708 8.479 8.553 29,915 -0.11(-1.22%)
Apr 03, 2003 8.634 8.685 8.598 8.659 3,348 +0.01(+0.08%)
Apr 02, 2003 8.589 8.652 8.533 8.652 18,976 +0.14(+1.68%)
Apr 01, 2003 8.470 8.515 8.470 8.508 12,278 +0.04(+0.45%)
Mar 31, 2003 8.470 8.535 8.470 8.470 15,627 +0.00(+0.00%)
Mar 28, 2003 8.542 8.591 8.470 8.470 3,125 -0.04(-0.47%)
Mar 27, 2003 8.589 8.589 8.450 8.511 581,784 -0.04(-0.42%)
Mar 26, 2003 8.735 8.824 8.486 8.547 62,062 -0.15(-1.72%)
Mar 25, 2003 8.652 8.762 8.643 8.697 5,581 +0.02(+0.26%)
Mar 24, 2003 8.744 8.744 8.672 8.674 892 +0.06(+0.65%)
Mar 21, 2003 8.659 8.759 8.618 8.618 19,645 -0.14(-1.59%)
Mar 20, 2003 8.699 8.757 8.690 8.757 7,143 +0.00(+0.00%)
Mar 19, 2003 8.645 8.757 8.645 8.757 11,162 +0.08(+0.96%)
Mar 18, 2003 8.589 8.757 8.562 8.674 5,134 -0.08(-0.95%)
Mar 17, 2003 8.715 8.757 8.488 8.757 15,627 +0.12(+1.37%)
Mar 14, 2003 8.679 8.679 8.571 8.638 11,832 -0.07(-0.77%)
Mar 13, 2003 8.470 8.706 8.470 8.706 10,492 +0.19(+2.29%)
Mar 12, 2003 8.410 8.511 8.410 8.511 18,529 +0.10(+1.20%)
Mar 11, 2003 8.412 8.448 8.410 8.410 3,571 -0.00(-0.03%)
Mar 10, 2003 8.421 8.455 8.410 8.412 18,306 -0.02(-0.19%)
Mar 07, 2003 8.459 8.495 8.428 8.428 5,804 -0.09(-1.03%)
Mar 06, 2003 8.455 8.567 8.455 8.515 10,046 -0.09(-1.07%)
Mar 05, 2003 8.679 8.679 8.448 8.607 25,896 +0.15(+1.72%)
Mar 04, 2003 8.495 8.506 8.444 8.461 4,464 +0.01(+0.08%)
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.