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

Old Second Bancorp (NQ: OSBC )

16.25 -0.48 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.662 5.662 5.318 5.327 107,588 -0.31(-5.45%)
Apr 29, 2010 5.858 5.858 5.551 5.634 147,276 -0.18(-3.04%)
Apr 28, 2010 6.147 6.156 5.765 5.811 45,202 -0.31(-5.02%)
Apr 27, 2010 6.202 6.258 5.960 6.119 66,743 -0.14(-2.23%)
Apr 26, 2010 6.286 6.324 6.193 6.258 58,027 +0.02(+0.30%)
Apr 23, 2010 5.951 6.277 5.877 6.240 241,586 +0.33(+5.51%)
Apr 22, 2010 5.821 6.035 5.793 5.914 30,866 +0.04(+0.63%)
Apr 21, 2010 5.867 6.044 5.783 5.877 20,615 +0.03(+0.48%)
Apr 20, 2010 5.932 5.932 5.755 5.849 27,669 +0.02(+0.32%)
Apr 19, 2010 5.951 5.960 5.774 5.830 31,333 -0.12(-2.03%)
Apr 16, 2010 6.109 6.128 5.929 5.951 38,650 -0.20(-3.33%)
Apr 15, 2010 6.193 6.193 6.007 6.156 15,265 -0.04(-0.60%)
Apr 14, 2010 6.053 6.193 6.053 6.193 147,771 +0.15(+2.47%)
Apr 13, 2010 6.026 6.240 5.998 6.044 24,515 +0.02(+0.31%)
Apr 12, 2010 6.193 6.202 5.942 6.026 28,403 -0.19(-3.00%)
Apr 09, 2010 5.998 6.314 5.867 6.212 78,020 +0.21(+3.57%)
Apr 08, 2010 6.063 6.277 5.858 5.998 38,075 -0.07(-1.08%)
Apr 07, 2010 6.296 6.296 6.053 6.063 14,979 -0.03(-0.46%)
Apr 06, 2010 6.137 6.221 6.072 6.091 24,096 -0.09(-1.51%)
Apr 05, 2010 5.988 6.184 5.960 6.184 29,298 +0.20(+3.43%)
Apr 01, 2010 6.137 5.979 5.979 5.979 20,186 -0.16(-2.58%)
Mar 31, 2010 6.016 6.137 5.867 6.137 75,633 +0.12(+2.01%)
Mar 30, 2010 6.026 6.137 5.951 6.016 32,114 +0.02(+0.31%)
Mar 29, 2010 6.128 6.128 5.886 5.998 19,399 -0.02(-0.31%)
Mar 26, 2010 6.053 6.109 5.960 6.016 15,274 +0.01(+0.15%)
Mar 25, 2010 6.100 6.156 6.007 6.007 33,226 -0.02(-0.31%)
Mar 24, 2010 6.091 6.156 5.979 6.026 27,502 -0.07(-1.22%)
Mar 23, 2010 6.044 6.137 5.951 6.100 131,577 +0.07(+1.08%)
Mar 22, 2010 6.249 6.314 5.961 6.035 116,633 -0.31(-4.84%)
Mar 19, 2010 6.333 6.342 5.998 6.342 147,933 +0.12(+1.94%)
Mar 18, 2010 6.249 6.249 6.063 6.221 7,689 -0.01(-0.15%)
Mar 17, 2010 6.360 6.416 5.886 6.230 675,554 -0.02(-0.30%)
Mar 16, 2010 6.230 6.295 6.054 6.249 78,285 +0.01(+0.15%)
Mar 15, 2010 6.193 6.602 6.100 6.240 60,631 -0.33(-4.96%)
Mar 12, 2010 6.639 6.677 6.509 6.565 16,882 -0.07(-0.98%)
Mar 11, 2010 6.593 6.667 6.491 6.630 27,237 +0.03(+0.42%)
Mar 10, 2010 6.658 6.686 6.463 6.602 32,970 -0.08(-1.25%)
Mar 09, 2010 6.639 6.695 6.621 6.686 68,977 +0.00(+0.00%)
Mar 08, 2010 6.695 6.742 6.528 6.686 51,320 -0.01(-0.14%)
Mar 05, 2010 6.453 6.714 6.342 6.695 92,893 +0.28(+4.35%)
Mar 04, 2010 6.360 6.453 6.277 6.416 74,539 +0.03(+0.44%)
Mar 03, 2010 6.416 6.416 6.212 6.388 33,329 +0.00(+0.00%)
Mar 02, 2010 6.398 6.407 6.165 6.388 27,732 +0.07(+1.18%)
Mar 01, 2010 6.305 6.444 6.230 6.314 21,400 +0.00(+0.00%)
Feb 26, 2010 6.342 6.426 6.240 6.314 21,970 -0.04(-0.59%)
Feb 25, 2010 6.193 6.370 6.184 6.351 26,340 +0.06(+0.89%)
Feb 24, 2010 6.221 6.314 6.184 6.295 24,910 +0.08(+1.35%)
Feb 23, 2010 6.277 6.351 6.212 6.212 14,126 -0.08(-1.33%)
Feb 22, 2010 6.435 6.435 6.054 6.295 35,206 +0.00(+0.00%)
Feb 19, 2010 6.444 6.509 6.240 6.295 27,430 -0.14(-2.17%)
Feb 18, 2010 6.360 6.491 6.221 6.435 25,373 +0.11(+1.76%)
Feb 17, 2010 6.314 6.370 6.128 6.323 44,462 +0.01(+0.15%)
Feb 16, 2010 6.258 6.314 6.072 6.314 36,531 +0.08(+1.34%)
Feb 12, 2010 5.858 6.230 6.230 6.230 59,899 +0.20(+3.39%)
Feb 11, 2010 5.830 6.044 5.527 6.026 85,405 +0.17(+2.86%)
Feb 10, 2010 5.868 5.905 5.802 5.858 35,410 +0.00(+0.00%)
Feb 09, 2010 5.877 5.905 5.802 5.858 86,309 +0.01(+0.16%)
Feb 08, 2010 5.905 5.905 5.765 5.849 34,201 -0.05(-0.79%)
Feb 05, 2010 5.672 5.895 5.672 5.895 75,081 +0.23(+4.11%)
Feb 04, 2010 5.719 5.849 5.617 5.663 53,509 -0.08(-1.46%)
Feb 03, 2010 5.235 5.895 5.235 5.747 262,482 +0.50(+9.57%)
Feb 02, 2010 5.384 5.635 4.966 5.245 70,587 -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.