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

Old Second Bancorp (NQ: OSBC )

14.92 +0.12 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2016 6.782 6.782 6.735 6.782 22,437 +0.02(+0.28%)
May 27, 2016 6.688 6.763 6.763 6.763 33,686 +0.10(+1.55%)
May 26, 2016 6.576 6.670 6.557 6.660 26,637 -0.06(-0.84%)
May 25, 2016 6.745 6.801 6.745 6.716 22,769 -0.03(-0.42%)
May 24, 2016 6.576 6.838 6.575 6.745 99,486 +0.27(+4.20%)
May 23, 2016 6.473 6.576 6.463 6.473 11,820 -0.02(-0.29%)
May 20, 2016 6.463 6.510 6.444 6.491 19,600 +0.07(+1.02%)
May 19, 2016 6.473 6.491 6.379 6.426 19,011 -0.07(-1.01%)
May 18, 2016 6.341 6.491 6.341 6.491 44,161 +0.14(+2.22%)
May 17, 2016 6.491 6.510 6.351 6.351 58,188 -0.20(-3.01%)
May 16, 2016 6.444 6.576 6.444 6.548 24,369 +0.08(+1.16%)
May 13, 2016 6.473 6.529 6.473 6.473 17,113 -0.04(-0.58%)
May 12, 2016 6.651 6.685 6.501 6.510 25,036 -0.08(-1.14%)
May 11, 2016 6.707 6.707 6.576 6.585 22,663 -0.11(-1.68%)
May 10, 2016 6.641 6.735 6.585 6.698 15,993 +0.11(+1.71%)
May 09, 2016 6.510 6.604 6.473 6.585 45,254 +0.10(+1.59%)
May 06, 2016 6.444 6.510 6.444 6.482 27,850 +0.02(+0.29%)
May 05, 2016 6.557 6.557 6.444 6.463 27,578 -0.07(-1.01%)
May 04, 2016 6.491 6.557 6.491 6.529 19,058 -0.04(-0.57%)
May 03, 2016 6.641 6.670 6.566 6.566 24,392 -0.17(-2.51%)
May 02, 2016 6.782 6.792 6.660 6.735 39,076 +0.02(+0.28%)
Apr 29, 2016 6.754 6.857 6.679 6.716 25,498 -0.03(-0.42%)
Apr 28, 2016 6.923 6.932 6.726 6.745 22,414 -0.20(-2.84%)
Apr 27, 2016 6.895 6.970 6.716 6.942 53,807 -0.05(-0.67%)
Apr 26, 2016 7.007 7.026 6.932 6.989 46,734 +0.04(+0.61%)
Apr 25, 2016 6.932 6.979 6.867 6.946 61,125 -0.00(-0.07%)
Apr 22, 2016 6.726 7.007 6.726 6.951 31,088 +0.21(+3.06%)
Apr 21, 2016 6.651 6.792 6.558 6.745 53,307 -0.02(-0.28%)
Apr 20, 2016 6.829 6.885 6.726 6.764 27,433 -0.12(-1.77%)
Apr 19, 2016 6.923 6.932 6.848 6.885 10,595 -0.06(-0.81%)
Apr 18, 2016 6.839 6.960 6.608 6.942 24,745 +0.06(+0.82%)
Apr 15, 2016 6.848 6.942 6.839 6.885 21,896 -0.01(-0.14%)
Apr 14, 2016 6.782 7.073 6.782 6.895 34,637 +0.10(+1.52%)
Apr 13, 2016 6.792 7.073 6.745 6.792 80,920 +0.04(+0.55%)
Apr 12, 2016 6.642 6.811 6.642 6.754 59,823 +0.10(+1.55%)
Apr 11, 2016 6.614 6.707 6.614 6.651 36,455 +0.09(+1.43%)
Apr 08, 2016 6.633 6.661 6.492 6.558 146,627 +0.03(+0.43%)
Apr 07, 2016 6.530 6.642 6.492 6.530 47,004 -0.05(-0.71%)
Apr 06, 2016 6.651 6.698 6.501 6.576 23,012 -0.07(-1.13%)
Apr 05, 2016 6.670 6.745 6.651 6.651 30,046 -0.08(-1.25%)
Apr 04, 2016 6.698 6.754 6.684 6.736 79,979 -0.01(-0.14%)
Apr 01, 2016 6.670 6.820 6.571 6.745 35,590 +0.03(+0.42%)
Mar 31, 2016 6.811 6.904 6.698 6.717 39,521 -0.14(-2.05%)
Mar 30, 2016 6.914 6.914 6.801 6.857 22,782 -0.03(-0.41%)
Mar 29, 2016 6.623 6.923 6.595 6.885 39,297 +0.22(+3.38%)
Mar 28, 2016 6.644 6.773 6.567 6.661 45,595 -0.01(-0.14%)
Mar 24, 2016 6.558 6.670 6.670 6.670 26,793 +0.11(+1.71%)
Mar 23, 2016 6.651 6.651 6.558 6.558 28,385 -0.17(-2.51%)
Mar 22, 2016 6.829 6.829 6.642 6.726 12,395 -0.09(-1.37%)
Mar 21, 2016 7.045 7.045 6.811 6.820 57,878 -0.26(-3.70%)
Mar 18, 2016 6.829 7.129 6.342 7.082 207,609 +0.30(+4.42%)
Mar 17, 2016 6.558 6.801 6.558 6.782 27,172 +0.20(+2.99%)
Mar 16, 2016 6.586 6.651 6.544 6.586 35,441 +0.00(+0.00%)
Mar 15, 2016 6.726 6.726 6.520 6.586 51,770 -0.15(-2.23%)
Mar 14, 2016 6.764 6.782 6.567 6.736 11,797 -0.02(-0.28%)
Mar 11, 2016 6.670 6.764 6.558 6.754 28,357 +0.09(+1.41%)
Mar 10, 2016 6.604 6.698 6.183 6.661 33,001 +0.07(+0.99%)
Mar 09, 2016 6.633 6.679 6.558 6.595 27,843 +0.02(+0.28%)
Mar 08, 2016 6.698 6.745 6.567 6.576 32,009 -0.18(-2.64%)
Mar 07, 2016 6.726 6.829 6.314 6.754 26,715 +0.03(+0.42%)
Mar 04, 2016 6.717 6.782 6.698 6.726 21,846 +0.03(+0.42%)
Mar 03, 2016 6.670 6.726 6.651 6.698 47,804 +0.02(+0.28%)
Mar 02, 2016 6.530 6.689 6.530 6.679 40,911 +0.14(+2.15%)
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.