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

Old Second Bancorp (NQ: OSBC )

14.57 +0.21 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 1.124 1.171 1.124 1.171 73,896 +0.02(+1.63%)
Apr 28, 2011 1.096 1.171 1.077 1.152 217,035 +0.07(+6.96%)
Apr 27, 2011 1.059 1.077 1.030 1.077 75,641 +0.02(+1.77%)
Apr 26, 2011 1.143 1.143 1.030 1.059 57,162 -0.07(-6.61%)
Apr 25, 2011 1.068 1.134 1.030 1.134 81,446 +0.05(+4.76%)
Apr 21, 2011 1.068 1.143 1.059 1.082 29,760 +0.01(+1.32%)
Apr 20, 2011 1.124 1.124 1.068 1.068 69,728 -0.05(-4.20%)
Apr 19, 2011 1.109 1.162 1.077 1.115 89,636 +0.03(+2.58%)
Apr 18, 2011 1.059 1.171 1.049 1.087 93,696 -0.02(-1.69%)
Apr 15, 2011 1.049 1.105 1.021 1.105 76,641 +0.07(+7.27%)
Apr 14, 2011 1.087 1.087 1.021 1.030 68,558 -0.08(-7.56%)
Apr 13, 2011 1.124 1.124 1.068 1.115 20,361 -0.03(-2.46%)
Apr 12, 2011 1.162 1.162 1.096 1.143 90,101 -0.02(-1.61%)
Apr 11, 2011 1.002 1.227 1.002 1.162 283,680 +0.18(+18.09%)
Apr 08, 2011 0.9649 1.002 0.9462 0.9836 34,366 +0.04(+3.96%)
Apr 07, 2011 0.9930 1.030 0.9462 0.9462 52,591 -0.01(-0.98%)
Apr 06, 2011 1.012 1.021 0.9555 0.9555 76,799 -0.07(-6.42%)
Apr 05, 2011 0.9836 1.021 0.9743 1.021 47,114 +0.01(+0.93%)
Apr 04, 2011 1.021 1.030 0.9649 1.012 22,382 -0.07(-6.09%)
Apr 01, 2011 0.9368 1.105 0.9087 1.077 57,204 +0.14(+15.00%)
Mar 31, 2011 0.9368 0.9368 0.9181 0.9368 80,364 +0.00(+0.00%)
Mar 30, 2011 0.9368 0.9368 0.8806 0.9368 30,949 +0.00(+0.00%)
Mar 29, 2011 0.9368 0.9368 0.8900 0.9368 66,300 +0.02(+2.04%)
Mar 28, 2011 0.9368 0.9368 0.9181 0.9181 44,920 -0.01(-1.01%)
Mar 25, 2011 0.9368 0.9368 0.9181 0.9274 54,086 -0.01(-1.00%)
Mar 24, 2011 0.9080 0.9368 0.9080 0.9368 18,598 +0.04(+4.17%)
Mar 23, 2011 0.8431 1.030 0.8431 0.8993 193,264 +0.01(+1.05%)
Mar 22, 2011 0.8901 0.9181 0.8900 0.8900 10,143 +0.01(+1.06%)
Mar 21, 2011 0.8876 0.8951 0.8338 0.8806 102,610 +0.06(+6.82%)
Mar 18, 2011 0.8244 0.8291 0.7878 0.8244 49,631 +0.03(+3.53%)
Mar 17, 2011 0.8431 0.8431 0.7963 0.7963 33,657 -0.04(-4.49%)
Mar 16, 2011 0.8338 0.8619 0.8244 0.8338 35,603 +0.02(+2.30%)
Mar 15, 2011 0.7963 0.8338 0.7869 0.8150 26,769 +0.00(+0.00%)
Mar 14, 2011 0.8056 0.8150 0.7800 0.8150 13,052 +0.02(+2.33%)
Mar 11, 2011 0.8338 0.8338 0.7775 0.7965 74,309 -0.05(-5.53%)
Mar 10, 2011 0.8338 0.8619 0.8338 0.8431 30,466 +0.01(+1.12%)
Mar 09, 2011 0.8431 0.8525 0.8338 0.8338 37,936 -0.01(-1.11%)
Mar 08, 2011 0.8806 0.9265 0.8338 0.8431 84,903 -0.04(-4.26%)
Mar 07, 2011 0.9181 0.9274 0.8712 0.8806 37,415 -0.02(-2.08%)
Mar 04, 2011 0.9462 0.9462 0.8993 0.8993 28,922 -0.04(-4.00%)
Mar 03, 2011 0.9368 0.9836 0.9087 0.9368 75,172 +0.00(+0.51%)
Mar 02, 2011 1.012 1.012 0.8900 0.9320 147,754 -0.03(-3.40%)
Mar 01, 2011 0.9743 0.9836 0.9555 0.9648 26,406 -0.01(-0.97%)
Feb 28, 2011 0.9743 1.002 0.9649 0.9743 20,537 +0.01(+0.97%)
Feb 25, 2011 0.9649 0.9836 0.9555 0.9649 22,594 -0.02(-1.90%)
Feb 24, 2011 0.9743 0.9930 0.9368 0.9836 78,662 +0.01(+0.96%)
Feb 23, 2011 0.9743 0.9930 0.9555 0.9743 143,036 -0.01(-0.95%)
Feb 22, 2011 1.021 1.030 0.9836 0.9836 55,496 -0.04(-3.67%)
Feb 18, 2011 0.9836 1.424 0.9743 1.021 248,496 +0.04(+3.81%)
Feb 17, 2011 1.002 1.012 0.9555 0.9836 79,611 -0.04(-3.66%)
Feb 16, 2011 1.012 1.021 0.9742 1.021 75,219 +0.03(+2.81%)
Feb 15, 2011 1.030 1.030 0.9930 0.9931 35,044 -0.01(-0.93%)
Feb 14, 2011 0.9836 1.030 0.9836 1.002 146,746 +0.02(+1.91%)
Feb 11, 2011 1.049 1.049 0.9649 0.9836 102,074 -0.05(-4.55%)
Feb 10, 2011 1.021 1.030 0.9836 1.030 46,689 +0.01(+0.92%)
Feb 09, 2011 1.030 1.030 0.9462 1.021 31,154 -0.02(-1.80%)
Feb 08, 2011 1.021 1.059 0.9930 1.040 94,625 +0.01(+0.91%)
Feb 07, 2011 1.040 1.040 0.9555 1.030 105,030 -0.01(-0.90%)
Feb 04, 2011 1.143 1.152 1.030 1.040 128,394 -0.11(-9.76%)
Feb 03, 2011 1.115 1.230 1.049 1.152 313,993 -0.26(-18.54%)
Feb 02, 2011 1.452 1.452 1.358 1.415 173,983 -0.06(-3.82%)
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.