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

Old Second Bancorp (NQ: OSBC )

14.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2015 5.818 5.818 5.630 5.799 100,409 +0.09(+1.64%)
May 28, 2015 5.705 5.766 5.691 5.705 31,292 +0.01(+0.16%)
May 27, 2015 5.836 5.850 5.668 5.696 37,875 -0.07(-1.14%)
May 26, 2015 5.780 5.967 5.761 5.761 70,458 -0.05(-0.81%)
May 22, 2015 5.658 5.808 5.808 5.808 25,512 +0.09(+1.64%)
May 21, 2015 5.733 5.752 5.677 5.714 21,604 +0.04(+0.66%)
May 20, 2015 5.733 5.808 5.677 5.677 21,165 -0.04(-0.66%)
May 19, 2015 5.733 5.813 5.705 5.714 33,213 +0.01(+0.16%)
May 18, 2015 5.705 5.818 5.695 5.705 15,956 +0.00(+0.00%)
May 15, 2015 5.602 5.705 5.602 5.705 6,865 +0.05(+0.83%)
May 14, 2015 5.621 5.668 5.574 5.658 12,263 +0.04(+0.67%)
May 13, 2015 5.668 5.668 5.565 5.621 8,372 +0.00(+0.00%)
May 12, 2015 5.668 5.696 5.593 5.621 50,809 -0.04(-0.66%)
May 11, 2015 5.621 5.658 5.602 5.658 3,600 +0.00(+0.00%)
May 08, 2015 5.714 5.714 5.621 5.658 23,997 +0.04(+0.67%)
May 07, 2015 5.621 5.846 5.611 5.621 13,823 +0.04(+0.67%)
May 06, 2015 5.574 5.593 5.518 5.583 17,616 +0.06(+1.02%)
May 05, 2015 5.556 5.593 5.405 5.527 19,912 -0.07(-1.17%)
May 04, 2015 5.574 5.593 5.435 5.593 33,448 +0.06(+1.02%)
May 01, 2015 5.490 5.574 5.387 5.537 46,822 +0.02(+0.42%)
Apr 30, 2015 5.415 5.555 5.415 5.513 40,843 +0.03(+0.60%)
Apr 29, 2015 5.359 5.490 5.340 5.480 19,174 +0.09(+1.74%)
Apr 28, 2015 5.433 5.527 5.340 5.387 52,696 -0.11(-2.04%)
Apr 27, 2015 5.527 5.527 5.443 5.499 13,100 +0.00(+0.00%)
Apr 24, 2015 5.387 5.499 5.349 5.499 12,070 +0.04(+0.69%)
Apr 23, 2015 5.293 5.499 5.265 5.462 26,239 +0.12(+2.28%)
Apr 22, 2015 5.255 5.462 5.246 5.340 32,272 +0.03(+0.53%)
Apr 21, 2015 5.256 5.312 5.235 5.312 11,326 -0.01(-0.18%)
Apr 20, 2015 5.293 5.377 5.246 5.321 17,603 +0.05(+0.89%)
Apr 17, 2015 5.293 5.368 5.246 5.274 3,521 -0.07(-1.23%)
Apr 16, 2015 5.199 5.387 5.199 5.340 10,124 +0.08(+1.60%)
Apr 15, 2015 5.338 5.349 5.227 5.255 7,077 -0.05(-0.88%)
Apr 14, 2015 5.209 5.387 5.077 5.302 16,227 +0.07(+1.25%)
Apr 13, 2015 5.246 5.330 5.162 5.237 14,402 +0.00(+0.00%)
Apr 10, 2015 5.415 5.480 5.162 5.237 26,610 -0.18(-3.29%)
Apr 09, 2015 5.499 5.518 5.396 5.415 5,846 -0.09(-1.70%)
Apr 08, 2015 5.527 5.527 5.415 5.508 26,679 -0.01(-0.17%)
Apr 07, 2015 5.424 5.527 5.424 5.518 11,351 +0.04(+0.68%)
Apr 06, 2015 5.349 5.499 5.349 5.480 9,138 -0.07(-1.18%)
Apr 02, 2015 5.462 5.546 5.546 5.546 51,771 +0.02(+0.34%)
Apr 01, 2015 5.359 5.527 5.237 5.527 36,769 +0.17(+3.15%)
Mar 31, 2015 5.368 5.368 5.293 5.359 6,499 +0.01(+0.17%)
Mar 30, 2015 5.302 5.359 5.274 5.349 7,615 +0.06(+1.06%)
Mar 27, 2015 5.255 5.293 5.203 5.293 13,648 +0.06(+1.07%)
Mar 26, 2015 5.237 5.265 5.171 5.237 8,492 -0.02(-0.36%)
Mar 25, 2015 5.284 5.293 5.171 5.255 12,926 +0.01(+0.18%)
Mar 24, 2015 5.199 5.255 5.162 5.246 32,811 +0.08(+1.64%)
Mar 23, 2015 5.199 5.246 5.124 5.162 8,780 -0.01(-0.18%)
Mar 20, 2015 5.143 5.227 5.136 5.171 16,192 +0.10(+2.03%)
Mar 19, 2015 5.171 5.181 5.059 5.068 5,593 -0.15(-2.87%)
Mar 18, 2015 5.152 5.227 5.124 5.218 9,054 +0.15(+2.96%)
Mar 17, 2015 5.152 5.152 5.059 5.068 3,282 -0.06(-1.10%)
Mar 16, 2015 5.209 5.237 4.975 5.124 27,314 -0.05(-0.91%)
Mar 13, 2015 5.107 5.171 4.974 5.171 11,648 +0.07(+1.28%)
Mar 12, 2015 5.031 5.143 5.031 5.106 18,979 +0.08(+1.68%)
Mar 11, 2015 4.946 5.040 4.918 5.021 41,687 +0.07(+1.32%)
Mar 10, 2015 5.012 5.012 4.787 4.956 72,507 -0.02(-0.38%)
Mar 09, 2015 4.984 5.003 4.834 4.974 20,898 -0.07(-1.30%)
Mar 06, 2015 5.022 5.049 4.965 5.040 5,368 -0.02(-0.37%)
Mar 05, 2015 5.040 5.087 4.881 5.059 6,690 -0.01(-0.18%)
Mar 04, 2015 5.073 5.106 5.059 5.068 24,034 +0.00(+0.00%)
Mar 03, 2015 4.974 5.096 4.974 5.068 26,159 +0.01(+0.19%)
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.