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

Old Second Bancorp (NQ: OSBC )

14.31 -0.15 (-1.04%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 3, 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 (%)
Oct 29, 2010 1.808 1.845 1.733 1.827 36,622 +0.05(+2.63%)
Oct 28, 2010 1.958 1.958 1.771 1.780 29,398 -0.09(-4.99%)
Oct 27, 2010 1.967 1.967 1.752 1.874 42,524 +0.04(+2.04%)
Oct 25, 2010 1.967 1.967 1.799 1.836 43,342 -0.07(-3.92%)
Oct 22, 2010 1.724 1.920 1.696 1.911 45,557 +0.17(+9.68%)
Oct 21, 2010 1.911 1.911 1.733 1.742 45,197 -0.13(-7.00%)
Oct 20, 2010 1.789 1.920 1.715 1.874 105,105 +0.08(+4.71%)
Oct 19, 2010 1.892 1.902 1.686 1.789 122,383 -0.11(-5.91%)
Oct 18, 2010 2.023 2.023 1.883 1.902 36,368 -0.07(-3.33%)
Oct 15, 2010 2.023 2.023 1.892 1.967 76,058 -0.08(-4.11%)
Oct 14, 2010 2.014 2.052 1.892 2.052 43,913 +0.07(+3.30%)
Oct 13, 2010 1.855 2.061 1.705 1.986 173,945 +0.18(+9.84%)
Oct 12, 2010 1.630 1.808 1.555 1.808 36,417 +0.19(+11.56%)
Oct 11, 2010 1.630 1.658 1.621 1.621 33,984 -0.08(-4.94%)
Oct 08, 2010 1.686 1.705 1.621 1.705 69,866 -0.05(-2.67%)
Oct 07, 2010 1.639 1.761 1.558 1.752 127,340 +0.20(+12.65%)
Oct 06, 2010 1.443 1.583 1.293 1.555 115,112 +0.17(+12.16%)
Oct 05, 2010 1.330 1.424 1.199 1.386 102,213 +0.04(+2.78%)
Oct 04, 2010 1.518 1.518 1.293 1.349 132,927 -0.12(-8.28%)
Oct 01, 2010 1.265 1.480 1.255 1.471 144,486 +0.17(+12.95%)
Sep 30, 2010 1.433 1.433 1.237 1.302 186,984 -0.09(-6.71%)
Sep 29, 2010 1.508 1.508 1.377 1.396 112,888 -0.15(-9.70%)
Sep 28, 2010 1.564 1.583 1.480 1.546 72,949 -0.02(-1.20%)
Sep 27, 2010 1.546 1.581 1.452 1.564 159,973 +0.03(+1.83%)
Sep 24, 2010 1.611 1.724 1.462 1.536 270,077 -0.08(-5.20%)
Sep 23, 2010 1.593 1.714 1.415 1.621 352,079 +0.02(+1.17%)
Sep 22, 2010 1.995 1.995 1.583 1.602 545,103 -0.29(-15.35%)
Sep 21, 2010 1.677 2.314 1.593 1.892 1,762,529 +0.35(+22.42%)
Sep 20, 2010 1.171 1.564 1.012 1.546 541,826 +0.56(+57.14%)
Sep 17, 2010 0.8150 1.059 0.8150 0.9836 208,155 +0.17(+20.55%)
Sep 15, 2010 0.8806 0.8806 0.8084 0.8160 128,709 -0.09(-10.21%)
Sep 14, 2010 0.9930 0.9930 0.8431 0.9087 178,115 -0.07(-6.73%)
Sep 13, 2010 0.8525 0.9743 0.8150 0.9743 180,237 +0.16(+19.54%)
Sep 10, 2010 0.7682 0.8431 0.7213 0.8150 142,764 +0.07(+8.75%)
Sep 09, 2010 0.7775 0.7882 0.7045 0.7494 123,219 +0.00(+0.59%)
Sep 08, 2010 0.7494 0.7963 0.6876 0.7450 400,678 -0.02(-3.01%)
Sep 07, 2010 0.7026 0.8431 0.7026 0.7682 132,857 +0.09(+13.10%)
Sep 03, 2010 0.6839 0.7026 0.6452 0.6792 286,121 -0.04(-5.84%)
Sep 02, 2010 0.7401 0.7494 0.6782 0.7213 119,430 +0.00(+0.00%)
Sep 01, 2010 0.7870 0.8431 0.6845 0.7213 329,877 -0.06(-7.24%)
Aug 31, 2010 0.8338 0.8430 0.7776 0.7776 197,907 -0.02(-2.34%)
Aug 30, 2010 0.8431 0.8431 0.7775 0.7963 119,507 -0.04(-4.54%)
Aug 27, 2010 0.8150 0.8806 0.8056 0.8341 31,734 +0.04(+5.25%)
Aug 26, 2010 0.9181 0.9181 0.7682 0.7925 140,330 -0.07(-8.05%)
Aug 25, 2010 0.8712 0.8806 0.8431 0.8620 35,726 -0.01(-1.05%)
Aug 24, 2010 0.8806 0.8993 0.7972 0.8711 87,893 -0.01(-1.07%)
Aug 23, 2010 0.9181 0.9368 0.8525 0.8806 118,706 -0.05(-5.76%)
Aug 20, 2010 0.8712 0.9367 0.8431 0.9345 68,849 +0.04(+5.00%)
Aug 19, 2010 0.9087 0.9462 0.8712 0.8900 83,378 +0.02(+2.15%)
Aug 18, 2010 0.9368 0.9368 0.8712 0.8712 62,424 -0.07(-7.00%)
Aug 17, 2010 0.9368 0.9649 0.9298 0.9368 57,383 +0.01(+0.76%)
Aug 16, 2010 0.9743 0.9743 0.9198 0.9298 68,757 -0.04(-4.57%)
Aug 13, 2010 1.021 1.059 0.9649 0.9743 219,876 -0.04(-4.15%)
Aug 12, 2010 1.030 1.171 1.012 1.016 183,486 -0.00(-0.46%)
Aug 11, 2010 1.218 1.218 1.012 1.021 94,705 -0.20(-16.15%)
Aug 10, 2010 1.302 1.340 1.218 1.218 86,325 -0.12(-9.09%)
Aug 09, 2010 1.396 1.443 1.316 1.340 79,882 -0.02(-1.38%)
Aug 06, 2010 1.433 1.433 1.265 1.358 224,550 -0.05(-3.33%)
Aug 05, 2010 1.499 1.499 1.330 1.405 76,744 -0.01(-0.66%)
Aug 04, 2010 1.405 1.508 1.312 1.415 122,921 +0.00(+0.00%)
Aug 03, 2010 1.555 1.602 1.405 1.415 147,200 -0.11(-7.36%)
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.