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

Old Second Bancorp (NQ: OSBC )

15.42 +0.05 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 24, 2011 0.9621 0.9621 0.9341 0.9526 62,276 -0.02(-1.93%)
May 23, 2011 0.9808 0.9994 0.9341 0.9714 105,511 -0.04(-3.70%)
May 20, 2011 1.018 1.055 0.9341 1.009 38,589 -0.01(-0.92%)
May 19, 2011 1.018 1.102 1.018 1.018 60,374 +0.00(+0.00%)
May 18, 2011 1.121 1.121 1.017 1.018 67,341 -0.10(-9.17%)
May 17, 2011 1.046 1.158 1.018 1.121 41,893 +0.05(+4.35%)
May 16, 2011 1.093 1.121 1.065 1.074 39,716 +0.01(+0.88%)
May 13, 2011 1.065 1.065 0.9994 1.065 23,290 +0.04(+3.64%)
May 12, 2011 1.046 1.074 0.9527 1.027 34,633 +0.00(+0.00%)
May 11, 2011 1.121 1.121 1.018 1.027 30,812 +0.00(+0.00%)
May 10, 2011 1.055 1.057 1.027 1.027 70,807 -0.05(-4.35%)
May 09, 2011 1.121 1.121 1.027 1.074 39,466 -0.04(-3.36%)
May 06, 2011 1.074 1.130 1.074 1.112 18,414 +0.04(+3.48%)
May 05, 2011 1.065 1.168 1.037 1.074 58,063 +0.04(+3.60%)
May 04, 2011 1.140 1.157 1.037 1.037 51,423 -0.10(-9.02%)
May 03, 2011 1.168 1.214 1.140 1.140 70,060 -0.07(-6.15%)
May 02, 2011 1.214 1.420 1.140 1.214 175,683 +0.05(+4.00%)
Apr 29, 2011 1.121 1.168 1.121 1.168 74,113 +0.02(+1.63%)
Apr 28, 2011 1.093 1.168 1.074 1.149 217,672 +0.07(+6.96%)
Apr 27, 2011 1.055 1.074 1.027 1.074 75,863 +0.02(+1.77%)
Apr 26, 2011 1.140 1.140 1.027 1.055 57,330 -0.07(-6.61%)
Apr 25, 2011 1.065 1.130 1.027 1.130 81,685 +0.05(+4.76%)
Apr 21, 2011 1.065 1.140 1.055 1.079 29,848 +0.01(+1.32%)
Apr 20, 2011 1.121 1.121 1.065 1.065 69,933 -0.05(-4.20%)
Apr 19, 2011 1.106 1.158 1.074 1.112 89,900 +0.03(+2.58%)
Apr 18, 2011 1.055 1.168 1.046 1.084 93,971 -0.02(-1.69%)
Apr 15, 2011 1.046 1.102 1.018 1.102 76,866 +0.07(+7.27%)
Apr 14, 2011 1.084 1.084 1.018 1.027 68,760 -0.08(-7.56%)
Apr 13, 2011 1.121 1.121 1.065 1.112 20,421 -0.03(-2.46%)
Apr 12, 2011 1.158 1.158 1.093 1.140 90,365 -0.02(-1.61%)
Apr 11, 2011 0.9994 1.224 0.9994 1.158 284,513 +0.18(+18.09%)
Apr 08, 2011 0.9621 0.9994 0.9434 0.9808 34,467 +0.04(+3.96%)
Apr 07, 2011 0.9901 1.027 0.9434 0.9434 52,746 -0.01(-0.98%)
Apr 06, 2011 1.009 1.018 0.9527 0.9527 77,025 -0.07(-6.42%)
Apr 05, 2011 0.9808 1.018 0.9714 1.018 47,252 +0.01(+0.93%)
Apr 04, 2011 1.018 1.027 0.9621 1.009 22,448 -0.07(-6.09%)
Apr 01, 2011 0.9341 1.102 0.9060 1.074 57,372 +0.14(+15.00%)
Mar 31, 2011 0.9341 0.9341 0.9154 0.9341 80,600 +0.00(+0.00%)
Mar 30, 2011 0.9341 0.9341 0.8780 0.9341 31,040 +0.00(+0.00%)
Mar 29, 2011 0.9341 0.9341 0.8874 0.9341 66,494 +0.02(+2.04%)
Mar 28, 2011 0.9341 0.9341 0.9154 0.9154 45,052 -0.01(-1.01%)
Mar 25, 2011 0.9341 0.9341 0.9154 0.9247 54,244 -0.01(-1.00%)
Mar 24, 2011 0.9054 0.9341 0.9054 0.9341 18,652 +0.04(+4.17%)
Mar 23, 2011 0.8407 1.027 0.8407 0.8967 193,831 +0.01(+1.05%)
Mar 22, 2011 0.8874 0.9154 0.8874 0.8874 10,172 +0.01(+1.06%)
Mar 21, 2011 0.8850 0.8925 0.8313 0.8780 102,912 +0.06(+6.82%)
Mar 18, 2011 0.8220 0.8266 0.7854 0.8220 49,777 +0.03(+3.53%)
Mar 17, 2011 0.8407 0.8407 0.7940 0.7940 33,755 -0.04(-4.49%)
Mar 16, 2011 0.8313 0.8593 0.8220 0.8313 35,707 +0.02(+2.30%)
Mar 15, 2011 0.7940 0.8313 0.7846 0.8126 26,848 +0.00(+0.00%)
Mar 14, 2011 0.8033 0.8126 0.7777 0.8126 13,091 +0.02(+2.33%)
Mar 11, 2011 0.8313 0.8313 0.7753 0.7941 74,527 -0.05(-5.53%)
Mar 10, 2011 0.8313 0.8593 0.8313 0.8407 30,555 +0.01(+1.12%)
Mar 09, 2011 0.8407 0.8500 0.8313 0.8313 38,047 -0.01(-1.11%)
Mar 08, 2011 0.8780 0.9238 0.8313 0.8407 85,153 -0.04(-4.26%)
Mar 07, 2011 0.9154 0.9247 0.8687 0.8780 37,525 -0.02(-2.08%)
Mar 04, 2011 0.9434 0.9434 0.8967 0.8967 29,007 -0.04(-4.00%)
Mar 03, 2011 0.9341 0.9808 0.9060 0.9341 75,393 +0.00(+0.51%)
Mar 02, 2011 1.009 1.009 0.8874 0.9293 148,188 -0.03(-3.40%)
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.