Skip to main content

Old Second Bancorp (NQ: OSBC )

13.65 -0.22 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.84 28.22 27.84 28.09 50,486 +0.26(+0.94%)
May 30, 2006 27.84 28.11 27.83 27.83 31,409 -0.17(-0.60%)
May 26, 2006 28.11 28.44 27.90 28.00 13,732 -0.32(-1.12%)
May 25, 2006 28.43 28.72 28.04 28.31 33,851 +0.26(+0.93%)
May 24, 2006 27.56 28.14 27.56 28.05 102,047 +0.49(+1.79%)
May 23, 2006 27.75 27.77 27.54 27.56 53,341 +0.00(+0.00%)
May 22, 2006 27.51 27.74 27.51 27.56 133,868 -0.02(-0.07%)
May 19, 2006 27.22 27.61 26.98 27.58 29,914 +0.30(+1.09%)
May 18, 2006 27.51 27.74 27.26 27.28 18,319 -0.20(-0.71%)
May 17, 2006 27.55 27.75 27.47 27.47 30,458 -0.27(-0.97%)
May 16, 2006 27.98 28.38 27.61 27.75 53,773 -0.05(-0.17%)
May 15, 2006 27.70 28.03 27.64 27.79 142,600 -0.06(-0.20%)
May 12, 2006 28.11 28.15 27.84 27.85 46,470 -0.29(-1.03%)
May 11, 2006 28.38 28.52 28.12 28.14 53,348 -0.32(-1.11%)
May 10, 2006 28.56 28.58 28.31 28.45 146,541 +0.04(+0.13%)
May 09, 2006 28.35 28.49 28.29 28.42 10,327 -0.04(-0.13%)
May 08, 2006 28.77 28.77 28.38 28.45 80,127 -0.24(-0.84%)
May 05, 2006 28.85 28.91 28.70 28.70 19,341 -0.01(-0.03%)
May 04, 2006 29.20 29.20 28.63 28.71 14,210 -0.21(-0.71%)
May 03, 2006 29.06 29.28 28.62 28.91 27,459 +0.28(+0.98%)
May 02, 2006 28.73 29.15 28.48 28.63 25,638 -0.21(-0.71%)
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.