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 31, 2013 5.464 5.558 5.324 5.333 32,807 -0.12(-2.23%)
May 30, 2013 5.240 5.460 5.240 5.455 0 +0.19(+3.55%)
May 29, 2013 5.296 5.343 5.249 5.268 32,106 +0.02(+0.34%)
May 28, 2013 5.221 5.371 5.165 5.250 46,743 +0.13(+2.57%)
May 24, 2013 5.109 5.137 4.941 5.119 0 -0.07(-1.44%)
May 23, 2013 5.091 5.212 4.820 5.193 0 -0.04(-0.71%)
May 22, 2013 5.548 5.548 5.184 5.231 0 +0.09(+1.82%)
May 21, 2013 5.651 5.660 4.932 5.137 0 -0.42(-7.56%)
May 20, 2013 5.371 5.670 5.371 5.558 0 +0.24(+4.57%)
May 17, 2013 5.044 5.446 5.025 5.315 0 +0.29(+5.76%)
May 16, 2013 4.568 5.277 4.568 5.025 130,468 +0.46(+10.02%)
May 15, 2013 4.390 4.568 4.224 4.568 0 +0.29(+6.77%)
May 13, 2013 4.203 4.390 4.203 4.278 0 +0.02(+0.44%)
May 10, 2013 4.306 4.306 4.222 4.259 0 -0.04(-0.87%)
May 09, 2013 4.390 4.390 4.203 4.297 0 -0.09(-2.13%)
May 08, 2013 4.250 4.390 4.203 4.390 0 -0.05(-1.03%)
May 07, 2013 4.399 4.436 4.242 4.436 0 +0.08(+1.91%)
May 06, 2013 4.157 4.390 4.026 4.353 0 +0.34(+8.37%)
May 03, 2013 3.904 4.063 3.814 4.016 0 +0.20(+5.30%)
May 02, 2013 4.119 4.185 3.755 3.814 0 -0.25(-6.13%)
May 01, 2013 4.287 4.292 3.904 4.063 0 -0.23(-5.43%)
Apr 30, 2013 4.259 4.381 4.222 4.297 0 +0.07(+1.77%)
Apr 29, 2013 3.960 4.465 3.960 4.222 198,000 +0.36(+9.44%)
Apr 26, 2013 3.820 3.970 3.755 3.858 144,637 -0.11(-2.82%)
Apr 25, 2013 3.409 3.970 3.409 3.970 0 +0.92(+29.97%)
Apr 24, 2013 2.989 3.064 2.989 3.054 0 +0.07(+2.19%)
Apr 23, 2013 3.064 3.082 2.989 2.989 31,275 -0.03(-0.93%)
Apr 22, 2013 3.037 3.073 2.989 3.017 25,781 +0.01(+0.31%)
Apr 19, 2013 3.026 3.064 3.008 3.008 6,095 -0.03(-0.92%)
Apr 18, 2013 3.082 3.082 3.017 3.036 13,596 +0.01(+0.31%)
Apr 17, 2013 3.008 3.082 2.961 3.026 12,822 -0.04(-1.22%)
Apr 16, 2013 2.970 3.156 2.961 3.064 44,685 +0.05(+1.71%)
Apr 15, 2013 3.129 3.129 3.008 3.012 17,796 -0.07(-2.27%)
Apr 12, 2013 3.166 3.166 3.082 3.082 15,350 -0.04(-1.20%)
Apr 11, 2013 3.148 3.157 3.082 3.120 24,026 +0.04(+1.21%)
Apr 10, 2013 3.017 3.176 3.008 3.082 28,141 +0.07(+2.17%)
Apr 09, 2013 3.017 3.073 2.998 3.017 20,480 -0.02(-0.62%)
Apr 08, 2013 2.980 3.082 2.961 3.036 18,582 +0.03(+0.93%)
Apr 05, 2013 3.036 3.045 2.998 3.008 6,530 -0.02(-0.62%)
Apr 04, 2013 2.961 3.110 2.942 3.026 33,349 +0.05(+1.57%)
Apr 03, 2013 3.036 3.036 2.926 2.980 16,707 -0.06(-1.85%)
Apr 02, 2013 2.989 3.082 2.989 3.036 12,513 +0.03(+0.93%)
Apr 01, 2013 3.026 3.138 2.970 3.008 15,518 +0.04(+1.26%)
Mar 28, 2013 3.045 3.110 2.970 2.970 8,813 -0.06(-1.85%)
Mar 27, 2013 2.933 3.157 2.933 3.026 89,855 +0.08(+2.86%)
Mar 26, 2013 3.008 3.008 2.923 2.942 48,257 +0.01(+0.32%)
Mar 25, 2013 3.082 3.185 2.905 2.933 31,812 -0.12(-3.98%)
Mar 22, 2013 3.073 3.176 3.036 3.054 24,135 -0.03(-0.91%)
Mar 21, 2013 3.194 3.223 3.082 3.082 29,963 -0.08(-2.66%)
Mar 20, 2013 3.166 3.176 3.036 3.166 39,869 +0.12(+3.99%)
Mar 19, 2013 3.176 3.223 3.036 3.045 40,158 -0.11(-3.55%)
Mar 18, 2013 3.148 3.325 3.110 3.157 54,143 -0.02(-0.59%)
Mar 15, 2013 3.176 3.223 3.101 3.176 78,982 +0.02(+0.59%)
Mar 14, 2013 3.036 3.176 3.032 3.157 48,609 +0.13(+4.32%)
Mar 13, 2013 3.017 3.036 2.933 3.026 24,080 +0.01(+0.31%)
Mar 12, 2013 3.026 3.076 2.933 3.017 64,829 +0.04(+1.25%)
Mar 11, 2013 2.952 3.017 2.905 2.980 55,545 +0.07(+2.57%)
Mar 08, 2013 2.868 2.914 2.849 2.905 56,440 +0.08(+2.98%)
Mar 07, 2013 2.942 2.998 2.802 2.821 191,497 -0.20(-6.50%)
Mar 06, 2013 3.316 3.335 2.849 3.017 160,326 -0.32(-9.65%)
Mar 05, 2013 3.316 3.447 3.251 3.339 37,066 -0.01(-0.42%)
Mar 04, 2013 3.363 3.381 3.157 3.353 66,220 -0.03(-0.83%)
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.