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

Old Second Bancorp (NQ: OSBC )

14.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2011 1.237 1.237 1.152 1.162 25,976 -0.05(-3.88%)
Aug 30, 2011 1.190 1.239 1.190 1.208 6,671 -0.07(-5.15%)
Aug 29, 2011 1.302 1.302 1.181 1.274 13,578 +0.02(+1.50%)
Aug 26, 2011 1.190 1.255 1.152 1.255 22,069 +0.07(+5.50%)
Aug 25, 2011 1.218 1.218 1.190 1.190 12,403 -0.03(-2.31%)
Aug 24, 2011 1.265 1.265 1.171 1.218 56,844 +0.04(+3.17%)
Aug 23, 2011 1.190 1.218 1.180 1.180 37,667 -0.01(-0.79%)
Aug 22, 2011 1.227 1.237 1.180 1.190 26,875 -0.03(-2.17%)
Aug 19, 2011 1.199 1.274 1.199 1.216 24,099 +0.02(+1.42%)
Aug 18, 2011 1.246 1.302 1.199 1.199 13,434 -0.05(-3.76%)
Aug 17, 2011 1.283 1.340 1.246 1.246 24,812 -0.06(-4.32%)
Aug 16, 2011 1.396 1.415 1.246 1.302 53,456 -0.10(-7.33%)
Aug 15, 2011 1.265 1.452 1.143 1.405 119,892 +0.19(+15.38%)
Aug 12, 2011 1.030 1.237 1.021 1.218 53,912 +0.14(+13.04%)
Aug 11, 2011 1.077 1.077 1.021 1.077 21,455 +0.00(+0.00%)
Aug 10, 2011 1.096 1.124 1.077 1.077 8,059 -0.02(-1.71%)
Aug 09, 2011 1.078 1.124 1.068 1.096 97,545 -0.01(-0.85%)
Aug 08, 2011 1.124 1.124 1.059 1.105 21,508 -0.04(-3.28%)
Aug 05, 2011 1.171 1.172 1.077 1.143 41,724 -0.02(-1.61%)
Aug 04, 2011 1.227 1.227 1.152 1.162 97,031 -0.05(-3.95%)
Aug 03, 2011 1.218 1.265 1.171 1.209 28,234 -0.04(-2.93%)
Aug 02, 2011 1.246 1.349 1.245 1.246 68,132 -0.02(-1.48%)
Aug 01, 2011 1.255 1.265 1.171 1.265 69,372 +0.07(+6.29%)
Jul 29, 2011 1.190 1.199 0.9836 1.190 261,489 -0.03(-2.30%)
Jul 28, 2011 0.9649 1.714 0.9649 1.218 1,017,006 +0.25(+26.21%)
Jul 27, 2011 0.9462 0.9930 0.9462 0.9649 46,653 +0.01(+0.98%)
Jul 26, 2011 0.9555 0.9743 0.9555 0.9555 20,336 +0.01(+0.99%)
Jul 25, 2011 0.9368 0.9836 0.9367 0.9462 76,554 +0.01(+1.51%)
Jul 22, 2011 0.9274 0.9462 0.9082 0.9321 35,610 +0.04(+4.74%)
Jul 21, 2011 0.8806 0.9274 0.8806 0.8900 28,354 -0.02(-2.06%)
Jul 20, 2011 0.9274 0.9368 0.8712 0.9087 19,685 -0.03(-3.00%)
Jul 19, 2011 0.9181 0.9368 0.8637 0.9368 23,968 +0.01(+1.01%)
Jul 18, 2011 0.9274 0.9274 0.8525 0.9274 92,919 +0.08(+10.00%)
Jul 15, 2011 0.8628 0.9161 0.8431 0.8431 24,164 -0.07(-7.22%)
Jul 14, 2011 0.8806 0.9246 0.8711 0.9087 18,605 +0.01(+1.04%)
Jul 13, 2011 0.9368 0.9368 0.8806 0.8993 16,227 -0.02(-2.04%)
Jul 12, 2011 0.9368 0.9368 0.8900 0.9181 7,258 -0.02(-2.00%)
Jul 11, 2011 0.9930 0.9930 0.9368 0.9368 19,463 -0.03(-2.92%)
Jul 08, 2011 1.002 1.002 0.9368 0.9650 11,823 -0.01(-0.93%)
Jul 07, 2011 1.021 1.021 0.9555 0.9741 12,243 -0.01(-0.97%)
Jul 06, 2011 0.9555 0.9930 0.9555 0.9836 5,748 -0.04(-3.67%)
Jul 05, 2011 0.8900 1.030 0.8900 1.021 59,276 +0.14(+15.96%)
Jul 01, 2011 0.8440 0.9368 0.8431 0.8806 18,102 +0.04(+4.44%)
Jun 30, 2011 0.8619 0.8806 0.8338 0.8431 11,774 +0.00(+0.00%)
Jun 29, 2011 0.8431 0.8684 0.8431 0.8431 6,725 +0.01(+0.93%)
Jun 28, 2011 0.8244 0.8525 0.8056 0.8353 15,341 +0.01(+1.33%)
Jun 27, 2011 0.8806 0.8806 0.7963 0.8244 42,993 -0.05(-5.38%)
Jun 24, 2011 0.9649 0.9649 0.8712 0.8712 67,942 -0.04(-4.12%)
Jun 23, 2011 0.9649 0.9649 0.9087 0.9087 4,348 +0.00(+0.00%)
Jun 22, 2011 0.9229 0.9462 0.8993 0.9087 15,691 -0.04(-3.96%)
Jun 21, 2011 0.9368 0.9836 0.9087 0.9462 25,051 +0.03(+3.06%)
Jun 20, 2011 0.9181 0.9368 0.8900 0.9181 13,466 +0.00(+0.00%)
Jun 17, 2011 0.9930 0.9930 0.9181 0.9181 18,591 +0.00(+0.00%)
Jun 16, 2011 0.9368 0.9836 0.9181 0.9181 36,665 -0.02(-2.00%)
Jun 15, 2011 0.9368 0.9368 0.8900 0.9368 18,604 +0.02(+2.04%)
Jun 14, 2011 0.8900 0.9649 0.8900 0.9181 28,472 +0.02(+2.08%)
Jun 13, 2011 0.9368 1.002 0.8993 0.8993 20,248 -0.04(-4.00%)
Jun 10, 2011 0.9087 1.012 0.9087 0.9368 13,396 +0.00(+0.00%)
Jun 09, 2011 0.9321 0.9555 0.9275 0.9368 23,299 +0.03(+3.09%)
Jun 08, 2011 0.8535 0.9253 0.8525 0.9087 31,268 +0.04(+4.30%)
Jun 07, 2011 0.9555 0.9555 0.8431 0.8712 239,856 -0.08(-8.82%)
Jun 06, 2011 0.9761 0.9930 0.9462 0.9555 44,277 -0.08(-8.11%)
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.