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 (%)
Jul 30, 2010 1.280 1.354 1.242 1.298 100,995 +0.01(+0.72%)
Jul 29, 2010 1.308 1.308 1.214 1.289 71,282 +0.01(+0.73%)
Jul 28, 2010 1.233 1.289 1.130 1.280 157,384 +0.05(+3.79%)
Jul 27, 2010 1.373 1.389 1.233 1.233 75,377 -0.10(-7.69%)
Jul 26, 2010 1.392 1.392 1.308 1.336 114,404 +0.03(+2.14%)
Jul 23, 2010 1.476 1.476 1.224 1.308 163,174 -0.09(-6.66%)
Jul 22, 2010 1.466 1.588 1.354 1.401 194,997 -0.17(-10.72%)
Jul 21, 2010 1.644 1.709 1.569 1.569 77,511 -0.07(-4.55%)
Jul 20, 2010 1.709 1.719 1.541 1.644 210,525 -0.05(-2.76%)
Jul 19, 2010 1.653 1.765 1.653 1.691 154,050 +0.01(+0.42%)
Jul 16, 2010 1.821 1.822 1.635 1.684 128,576 -0.14(-7.56%)
Jul 15, 2010 2.046 2.046 1.747 1.821 96,078 -0.19(-9.30%)
Jul 14, 2010 2.018 2.036 1.877 2.008 148,372 -0.07(-3.15%)
Jul 13, 2010 1.952 2.288 1.868 2.074 442,750 +0.13(+6.73%)
Jul 12, 2010 1.700 2.036 1.639 1.943 292,636 +0.26(+15.56%)
Jul 09, 2010 1.737 1.868 1.607 1.681 160,026 -0.01(-0.55%)
Jul 08, 2010 1.765 1.849 1.681 1.691 114,763 -0.06(-3.21%)
Jul 07, 2010 1.775 1.775 1.686 1.747 318,301 -0.02(-1.06%)
Jul 06, 2010 1.775 1.868 1.719 1.765 536,121 -0.01(-0.53%)
Jul 02, 2010 1.775 1.859 1.775 1.775 62,886 +0.00(+0.00%)
Jul 01, 2010 1.868 1.943 1.737 1.775 315,498 -0.09(-5.00%)
Jun 30, 2010 2.102 2.148 1.672 1.868 179,335 -0.21(-9.91%)
Jun 29, 2010 2.335 2.335 2.036 2.074 104,106 -0.53(-20.43%)
Jun 25, 2010 2.737 2.868 2.559 2.606 1,825,910 -0.12(-4.45%)
Jun 24, 2010 2.952 3.036 2.718 2.727 60,421 -0.24(-8.18%)
Jun 23, 2010 3.166 3.493 2.784 2.970 196,791 -0.19(-5.92%)
Jun 22, 2010 3.409 3.707 3.157 3.157 39,888 -0.22(-6.61%)
Jun 21, 2010 3.511 3.697 3.315 3.381 25,297 -0.11(-3.20%)
Jun 18, 2010 3.520 3.520 3.427 3.492 66,817 +0.00(+0.00%)
Jun 17, 2010 3.641 3.697 3.464 3.492 27,523 -0.12(-3.35%)
Jun 16, 2010 3.641 3.716 3.548 3.613 15,944 -0.04(-1.02%)
Jun 15, 2010 3.474 3.762 3.409 3.651 37,766 +0.19(+5.38%)
Jun 14, 2010 3.362 3.613 3.362 3.464 26,403 +0.13(+3.91%)
Jun 11, 2010 3.278 3.464 3.129 3.334 79,406 +0.05(+1.42%)
Jun 10, 2010 3.409 3.409 3.157 3.288 155,182 -0.07(-2.22%)
Jun 09, 2010 3.586 3.753 3.260 3.362 40,708 -0.19(-5.25%)
Jun 08, 2010 3.399 3.707 3.390 3.548 63,886 +0.16(+4.67%)
Jun 07, 2010 3.762 3.856 3.362 3.390 84,768 -0.40(-10.57%)
Jun 04, 2010 3.921 3.967 3.735 3.790 45,215 -0.16(-4.01%)
Jun 03, 2010 3.884 3.977 3.809 3.949 34,167 +0.06(+1.44%)
Jun 02, 2010 3.837 3.893 3.753 3.893 42,561 +0.09(+2.45%)
Jun 01, 2010 3.828 3.893 3.725 3.800 126,919 -0.04(-0.97%)
May 28, 2010 3.930 3.939 3.790 3.837 26,687 -0.09(-2.37%)
May 27, 2010 3.874 4.042 3.781 3.930 57,128 +0.12(+3.18%)
May 26, 2010 4.079 4.079 3.781 3.809 39,948 -0.18(-4.44%)
May 25, 2010 4.051 4.051 3.604 3.986 51,769 -0.12(-2.95%)
May 24, 2010 3.958 4.172 3.790 4.107 101,611 +0.15(+3.76%)
May 21, 2010 3.967 4.033 3.837 3.958 54,265 -0.06(-1.39%)
May 20, 2010 4.070 4.191 4.005 4.014 33,377 -0.18(-4.22%)
May 19, 2010 4.144 4.237 4.088 4.191 36,587 +0.05(+1.12%)
May 18, 2010 4.284 4.284 4.088 4.144 51,290 -0.08(-1.98%)
May 17, 2010 4.331 4.424 4.200 4.228 33,694 -0.09(-2.16%)
May 14, 2010 4.591 4.591 4.284 4.321 38,081 -0.20(-4.33%)
May 13, 2010 4.535 4.657 4.424 4.517 47,014 -0.05(-1.02%)
May 12, 2010 4.563 4.675 4.452 4.563 63,621 +0.07(+1.66%)
May 11, 2010 4.489 4.657 4.433 4.489 69,131 -0.03(-0.62%)
May 10, 2010 4.535 4.955 4.405 4.517 85,989 -0.08(-1.82%)
May 07, 2010 4.750 4.843 4.563 4.601 103,851 -0.18(-3.70%)
May 06, 2010 4.945 5.057 4.684 4.778 95,328 -0.18(-3.57%)
May 05, 2010 4.973 5.038 4.899 4.955 119,905 -0.04(-0.75%)
May 04, 2010 5.169 5.169 4.936 4.992 70,286 -0.23(-4.46%)
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.