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: 2:59 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 (%)
Mar 31, 2015 5.352 5.352 5.277 5.343 6,518 +0.01(+0.18%)
Mar 30, 2015 5.287 5.343 5.259 5.333 7,637 +0.06(+1.06%)
Mar 27, 2015 5.240 5.277 5.188 5.277 13,688 +0.06(+1.07%)
Mar 26, 2015 5.221 5.249 5.156 5.221 8,517 -0.02(-0.36%)
Mar 25, 2015 5.268 5.277 5.156 5.240 12,964 +0.01(+0.18%)
Mar 24, 2015 5.184 5.240 5.147 5.231 32,907 +0.08(+1.64%)
Mar 23, 2015 5.184 5.231 5.109 5.147 8,806 -0.01(-0.18%)
Mar 20, 2015 5.128 5.212 5.121 5.156 16,239 +0.10(+2.03%)
Mar 19, 2015 5.156 5.165 5.044 5.053 5,609 -0.15(-2.87%)
Mar 18, 2015 5.137 5.212 5.109 5.203 9,080 +0.15(+2.96%)
Mar 17, 2015 5.137 5.137 5.044 5.053 3,292 -0.06(-1.10%)
Mar 16, 2015 5.193 5.221 4.960 5.109 27,394 -0.05(-0.91%)
Mar 13, 2015 5.092 5.156 4.960 5.156 11,682 +0.07(+1.28%)
Mar 12, 2015 5.016 5.128 5.016 5.091 19,035 +0.08(+1.68%)
Mar 11, 2015 4.932 5.025 4.904 5.007 41,809 +0.07(+1.32%)
Mar 10, 2015 4.997 4.997 4.773 4.941 72,720 -0.02(-0.38%)
Mar 09, 2015 4.969 4.988 4.820 4.960 20,960 -0.07(-1.30%)
Mar 06, 2015 5.007 5.035 4.951 5.025 5,384 -0.02(-0.37%)
Mar 05, 2015 5.025 5.072 4.866 5.044 6,710 -0.01(-0.18%)
Mar 04, 2015 5.058 5.091 5.044 5.053 24,105 +0.00(+0.00%)
Mar 03, 2015 4.960 5.081 4.960 5.053 26,236 +0.01(+0.19%)
Mar 02, 2015 4.969 5.053 4.922 5.044 139,658 -0.07(-1.46%)
Feb 27, 2015 5.016 5.147 5.016 5.119 13,308 +0.10(+2.05%)
Feb 26, 2015 5.165 5.165 5.016 5.016 9,706 -0.12(-2.36%)
Feb 25, 2015 5.128 5.175 5.109 5.137 7,198 -0.05(-0.90%)
Feb 24, 2015 5.184 5.184 5.091 5.184 10,097 +0.03(+0.54%)
Feb 23, 2015 5.212 5.212 5.147 5.156 19,187 -0.04(-0.72%)
Feb 20, 2015 5.164 5.193 5.091 5.193 5,352 -0.01(-0.18%)
Feb 19, 2015 5.212 5.221 5.119 5.203 13,119 +0.07(+1.46%)
Feb 18, 2015 5.184 5.203 5.081 5.128 14,872 -0.09(-1.79%)
Feb 17, 2015 5.231 5.287 5.212 5.221 12,088 -0.05(-0.89%)
Feb 13, 2015 5.240 5.268 5.268 5.268 8,778 +0.01(+0.18%)
Feb 12, 2015 5.305 5.305 5.147 5.259 14,713 -0.03(-0.53%)
Feb 11, 2015 5.352 5.352 5.193 5.287 7,902 -0.07(-1.22%)
Feb 10, 2015 5.380 5.408 5.352 5.352 15,836 -0.05(-0.86%)
Feb 09, 2015 5.427 5.464 5.399 5.399 28,294 +0.03(+0.52%)
Feb 06, 2015 5.305 5.371 5.287 5.371 110,669 +0.11(+2.13%)
Feb 05, 2015 5.184 5.305 5.184 5.259 28,878 +0.07(+1.26%)
Feb 04, 2015 5.179 5.198 5.137 5.193 18,191 +0.01(+0.18%)
Feb 03, 2015 5.147 5.193 5.053 5.184 26,073 +0.05(+0.91%)
Feb 02, 2015 5.203 5.203 5.016 5.137 54,343 +0.06(+1.10%)
Jan 30, 2015 4.997 5.081 5.025 5.081 113,219 +0.06(+1.12%)
Jan 29, 2015 5.044 5.044 4.997 5.025 12,360 -0.01(-0.19%)
Jan 28, 2015 4.979 5.035 4.951 5.035 30,270 -0.01(-0.19%)
Jan 27, 2015 4.997 5.044 4.997 5.044 34,287 +0.05(+0.93%)
Jan 26, 2015 5.091 5.091 4.922 4.997 49,895 -0.09(-1.83%)
Jan 23, 2015 4.914 5.091 4.913 5.091 18,485 +0.07(+1.49%)
Jan 22, 2015 5.091 5.091 4.726 5.016 39,120 +0.11(+2.29%)
Jan 21, 2015 4.922 4.978 4.866 4.904 12,625 +0.02(+0.38%)
Jan 20, 2015 4.941 4.941 4.857 4.885 11,527 +0.01(+0.19%)
Jan 16, 2015 4.801 4.922 4.801 4.876 8,599 +0.04(+0.77%)
Jan 15, 2015 4.904 4.904 4.810 4.838 19,814 -0.07(-1.33%)
Jan 14, 2015 4.904 4.922 4.876 4.904 16,175 +0.03(+0.57%)
Jan 13, 2015 4.904 4.904 4.857 4.876 8,123 +0.02(+0.38%)
Jan 12, 2015 4.904 4.932 4.810 4.857 35,265 -0.05(-0.95%)
Jan 09, 2015 4.904 4.988 4.904 4.904 11,448 -0.05(-0.94%)
Jan 08, 2015 4.997 4.997 4.801 4.951 8,952 +0.04(+0.76%)
Jan 07, 2015 4.857 4.941 4.857 4.913 11,885 +0.07(+1.35%)
Jan 06, 2015 4.913 4.976 4.820 4.848 8,225 -0.13(-2.63%)
Jan 05, 2015 4.848 5.035 4.848 4.979 98,992 +0.17(+3.50%)
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.