Skip to main content

Old Second Bancorp (NQ: OSBC )

13.59 -0.06 (-0.48%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 11.35 11.35 11.06 11.18 43,438 -0.06(-0.51%)
Aug 29, 2019 11.25 11.38 10.66 11.24 45,378 +0.11(+1.02%)
Aug 28, 2019 11.18 11.32 11.12 11.13 38,379 +0.02(+0.17%)
Aug 27, 2019 11.32 11.45 11.05 11.11 74,562 -0.11(-1.01%)
Aug 26, 2019 11.15 11.24 11.05 11.22 79,653 +0.22(+1.98%)
Aug 23, 2019 11.29 11.40 10.97 11.00 68,320 -0.36(-3.17%)
Aug 22, 2019 11.45 11.60 11.34 11.36 42,625 -0.01(-0.12%)
Aug 21, 2019 11.31 11.40 11.26 11.38 38,473 +0.10(+0.88%)
Aug 20, 2019 11.42 11.51 11.24 11.28 20,331 -0.22(-1.90%)
Aug 19, 2019 11.62 11.79 11.42 11.50 35,975 +0.05(+0.41%)
Aug 16, 2019 11.16 11.51 11.16 11.45 58,409 +0.28(+2.46%)
Aug 15, 2019 11.19 11.23 11.09 11.17 71,215 -0.01(-0.08%)
Aug 14, 2019 11.25 11.25 11.00 11.18 65,071 -0.27(-2.32%)
Aug 13, 2019 11.34 11.52 11.31 11.45 78,839 +0.08(+0.67%)
Aug 12, 2019 11.47 11.49 11.36 11.37 25,561 -0.18(-1.56%)
Aug 09, 2019 11.57 11.84 11.44 11.55 55,141 -0.05(-0.41%)
Aug 08, 2019 11.61 11.71 11.57 11.60 78,220 +0.11(+0.99%)
Aug 07, 2019 11.30 11.54 11.26 11.49 52,940 +0.00(+0.00%)
Aug 06, 2019 11.36 11.55 11.29 11.49 80,113 +0.11(+1.00%)
Aug 05, 2019 11.67 11.67 11.26 11.37 48,478 -0.46(-3.85%)
Aug 02, 2019 12.01 12.03 11.67 11.83 39,431 -0.16(-1.35%)
Aug 01, 2019 12.41 12.55 11.96 11.99 151,339 -0.47(-3.80%)
Jul 31, 2019 12.52 12.63 12.33 12.46 94,622 -0.07(-0.53%)
Jul 30, 2019 12.32 12.60 12.32 12.53 61,436 +0.12(+0.99%)
Jul 29, 2019 12.57 12.61 12.38 12.41 54,216 -0.16(-1.28%)
Jul 26, 2019 12.48 12.90 12.12 12.57 86,665 +0.15(+1.22%)
Jul 25, 2019 11.43 12.74 11.43 12.42 150,522 +0.30(+2.51%)
Jul 24, 2019 11.88 12.21 11.88 12.11 71,058 +0.21(+1.75%)
Jul 23, 2019 11.77 11.93 11.77 11.90 30,243 +0.16(+1.37%)
Jul 22, 2019 11.82 11.89 11.72 11.74 150,271 -0.12(-1.04%)
Jul 19, 2019 11.83 12.00 11.83 11.87 33,026 -0.03(-0.24%)
Jul 18, 2019 11.81 11.99 11.80 11.89 25,917 +0.05(+0.40%)
Jul 17, 2019 11.84 11.96 11.78 11.85 189,153 -0.06(-0.48%)
Jul 16, 2019 11.82 12.02 11.80 11.90 68,460 +0.02(+0.16%)
Jul 15, 2019 12.03 12.03 11.79 11.88 76,214 -0.14(-1.18%)
Jul 12, 2019 11.93 12.07 11.93 12.03 38,829 +0.06(+0.48%)
Jul 11, 2019 11.96 12.06 11.90 11.97 28,539 +0.01(+0.08%)
Jul 10, 2019 12.17 12.17 11.95 11.96 34,427 -0.19(-1.56%)
Jul 09, 2019 11.99 12.17 11.93 12.15 28,830 +0.03(+0.24%)
Jul 08, 2019 12.04 12.16 11.79 12.12 34,873 -0.07(-0.54%)
Jul 05, 2019 12.16 12.34 12.11 12.19 30,705 +0.03(+0.23%)
Jul 03, 2019 12.06 12.18 12.04 12.16 12,556 +0.12(+1.02%)
Jul 02, 2019 12.01 12.15 11.89 12.04 28,650 -0.03(-0.24%)
Jul 01, 2019 12.20 12.30 11.99 12.06 42,093 -0.04(-0.31%)
Jun 28, 2019 12.08 12.31 12.05 12.10 126,196 +0.06(+0.47%)
Jun 27, 2019 11.64 12.05 11.63 12.05 129,157 +0.38(+3.25%)
Jun 26, 2019 11.85 11.92 11.61 11.67 49,898 -0.19(-1.60%)
Jun 25, 2019 11.70 11.89 11.70 11.86 53,569 +0.10(+0.89%)
Jun 24, 2019 11.73 11.87 11.73 11.75 73,172 +0.02(+0.16%)
Jun 21, 2019 11.98 12.09 11.73 11.73 61,304 -0.35(-2.90%)
Jun 20, 2019 12.10 12.10 11.88 12.08 32,471 +0.08(+0.63%)
Jun 19, 2019 12.06 12.13 11.97 12.01 34,586 -0.06(-0.47%)
Jun 18, 2019 11.79 12.07 11.68 12.06 56,754 +0.30(+2.58%)
Jun 17, 2019 11.64 11.86 11.64 11.76 38,764 -0.05(-0.40%)
Jun 14, 2019 11.79 11.95 11.38 11.81 40,623 -0.02(-0.16%)
Jun 13, 2019 11.84 11.91 11.72 11.83 32,010 +0.09(+0.73%)
Jun 12, 2019 11.73 11.86 11.57 11.74 41,098 -0.01(-0.08%)
Jun 11, 2019 11.85 11.88 11.61 11.75 31,463 +0.00(+0.00%)
Jun 10, 2019 11.40 11.78 10.99 11.75 89,182 +0.34(+2.99%)
Jun 07, 2019 11.44 11.47 10.83 11.41 71,328 -0.09(-0.82%)
Jun 06, 2019 11.67 11.96 11.42 11.51 45,832 -0.17(-1.46%)
Jun 05, 2019 11.79 11.82 11.59 11.68 61,105 -0.17(-1.44%)
Jun 04, 2019 11.63 11.93 11.61 11.85 59,653 +0.25(+2.12%)
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.