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 (%)
May 29, 2020 7.349 7.444 7.065 7.302 143,100 -0.16(-2.16%)
May 28, 2020 7.814 7.814 7.425 7.463 145,309 -0.21(-2.72%)
May 27, 2020 7.254 7.700 7.093 7.672 150,413 +0.64(+9.18%)
May 26, 2020 6.922 7.065 6.922 7.027 204,000 +0.38(+5.71%)
May 22, 2020 6.866 6.866 6.586 6.647 122,009 -0.16(-2.37%)
May 21, 2020 6.638 6.927 6.624 6.809 123,428 +0.10(+1.56%)
May 20, 2020 6.676 6.790 6.619 6.704 167,008 +0.20(+3.14%)
May 19, 2020 6.534 6.685 6.410 6.500 214,692 -0.09(-1.37%)
May 18, 2020 6.382 6.638 6.325 6.591 203,421 +0.59(+9.79%)
May 15, 2020 5.993 6.188 5.870 6.003 91,111 +0.02(+0.32%)
May 14, 2020 5.860 6.060 5.652 5.984 175,199 -0.06(-0.94%)
May 13, 2020 6.164 6.183 5.879 6.041 138,284 -0.23(-3.63%)
May 12, 2020 6.448 6.562 6.211 6.268 197,380 -0.19(-2.94%)
May 11, 2020 6.704 6.704 6.325 6.458 187,377 -0.41(-5.94%)
May 08, 2020 6.477 6.913 6.439 6.866 203,419 +0.46(+7.10%)
May 07, 2020 6.581 6.752 6.363 6.410 110,803 -0.07(-1.02%)
May 06, 2020 6.742 6.913 6.439 6.477 160,452 -0.34(-5.01%)
May 05, 2020 7.387 7.387 6.809 6.818 179,926 -0.41(-5.64%)
May 04, 2020 7.378 7.672 7.084 7.226 86,127 -0.28(-3.67%)
May 01, 2020 7.529 7.653 7.188 7.501 259,099 -0.30(-3.89%)
Apr 30, 2020 8.004 8.004 7.520 7.804 170,594 -0.52(-6.26%)
Apr 29, 2020 7.786 8.506 7.568 8.326 216,184 +0.89(+11.97%)
Apr 28, 2020 7.218 7.521 7.170 7.436 220,437 +0.51(+7.39%)
Apr 27, 2020 6.545 7.132 6.271 6.924 191,897 +0.59(+9.27%)
Apr 24, 2020 6.015 6.367 5.911 6.337 98,500 +0.12(+1.98%)
Apr 23, 2020 6.375 6.621 5.740 6.214 213,070 -0.27(-4.23%)
Apr 22, 2020 6.706 6.820 6.460 6.488 110,890 -0.02(-0.29%)
Apr 21, 2020 6.271 6.621 6.271 6.507 157,830 -0.11(-1.65%)
Apr 20, 2020 6.536 6.829 6.498 6.616 173,449 -0.18(-2.58%)
Apr 17, 2020 6.403 6.924 6.403 6.791 92,904 +0.63(+10.14%)
Apr 16, 2020 6.725 6.744 6.024 6.166 109,580 -0.58(-8.57%)
Apr 15, 2020 7.085 7.312 6.716 6.744 131,422 -0.68(-9.18%)
Apr 14, 2020 7.777 7.881 7.246 7.426 146,437 -0.13(-1.75%)
Apr 13, 2020 7.767 8.326 6.602 7.559 96,384 -0.25(-3.16%)
Apr 09, 2020 7.388 7.824 7.331 7.805 96,810 +0.68(+9.57%)
Apr 08, 2020 7.019 7.180 6.763 7.123 94,091 +0.24(+3.44%)
Apr 07, 2020 7.123 7.653 6.739 6.886 101,670 -0.04(-0.55%)
Apr 06, 2020 6.621 6.981 6.507 6.924 130,924 +0.57(+8.94%)
Apr 03, 2020 6.024 6.356 5.911 6.356 159,838 +0.45(+7.53%)
Apr 02, 2020 5.844 6.374 5.683 5.911 503,991 +0.00(+0.00%)
Apr 01, 2020 6.185 6.346 5.854 5.911 207,723 -0.63(-9.70%)
Mar 31, 2020 6.763 6.924 6.346 6.545 281,434 -0.27(-4.03%)
Mar 30, 2020 6.697 7.076 6.214 6.820 171,241 +0.19(+2.86%)
Mar 27, 2020 7.000 7.000 6.429 6.630 172,401 -0.43(-6.04%)
Mar 26, 2020 6.318 7.076 6.091 7.057 128,637 +0.87(+14.09%)
Mar 25, 2020 6.469 6.517 6.157 6.185 274,475 -0.20(-3.12%)
Mar 24, 2020 6.053 6.602 6.053 6.384 211,730 +0.49(+8.36%)
Mar 23, 2020 6.773 6.773 5.797 5.892 279,705 -0.91(-13.37%)
Mar 20, 2020 7.777 7.862 6.697 6.801 206,713 -1.01(-12.97%)
Mar 19, 2020 6.394 7.985 5.770 7.814 273,149 +1.37(+21.32%)
Mar 18, 2020 6.801 7.009 6.195 6.441 311,492 -0.81(-11.11%)
Mar 17, 2020 6.791 7.246 6.678 7.246 215,734 +0.45(+6.69%)
Mar 16, 2020 12.08 12.08 6.725 6.791 129,765 -0.69(-9.24%)
Mar 13, 2020 7.492 7.511 6.952 7.483 175,885 +0.40(+5.61%)
Mar 12, 2020 7.388 7.729 6.990 7.085 160,780 -0.71(-9.11%)
Mar 11, 2020 8.042 8.155 7.739 7.796 237,824 -0.50(-6.05%)
Mar 10, 2020 8.477 8.558 7.852 8.298 115,290 +0.03(+0.34%)
Mar 09, 2020 9.017 9.084 8.222 8.269 94,604 -1.32(-13.74%)
Mar 06, 2020 9.358 9.804 9.178 9.586 110,007 -0.27(-2.69%)
Mar 05, 2020 10.14 10.14 9.633 9.851 95,177 -0.44(-4.24%)
Mar 04, 2020 10.54 10.54 9.860 10.29 80,086 -0.15(-1.45%)
Mar 03, 2020 10.43 10.74 10.37 10.44 174,947 +0.01(+0.09%)
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.