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 (%)
Apr 30, 2010 5.662 5.662 5.318 5.327 107,588 -0.31(-5.45%)
Apr 29, 2010 5.858 5.858 5.551 5.634 147,276 -0.18(-3.04%)
Apr 28, 2010 6.147 6.156 5.765 5.811 45,202 -0.31(-5.02%)
Apr 27, 2010 6.202 6.258 5.960 6.119 66,743 -0.14(-2.23%)
Apr 26, 2010 6.286 6.324 6.193 6.258 58,027 +0.02(+0.30%)
Apr 23, 2010 5.951 6.277 5.877 6.240 241,586 +0.33(+5.51%)
Apr 22, 2010 5.821 6.035 5.793 5.914 30,866 +0.04(+0.63%)
Apr 21, 2010 5.867 6.044 5.783 5.877 20,615 +0.03(+0.48%)
Apr 20, 2010 5.932 5.932 5.755 5.849 27,669 +0.02(+0.32%)
Apr 19, 2010 5.951 5.960 5.774 5.830 31,333 -0.12(-2.03%)
Apr 16, 2010 6.109 6.128 5.929 5.951 38,650 -0.20(-3.33%)
Apr 15, 2010 6.193 6.193 6.007 6.156 15,265 -0.04(-0.60%)
Apr 14, 2010 6.053 6.193 6.053 6.193 147,771 +0.15(+2.47%)
Apr 13, 2010 6.026 6.240 5.998 6.044 24,515 +0.02(+0.31%)
Apr 12, 2010 6.193 6.202 5.942 6.026 28,403 -0.19(-3.00%)
Apr 09, 2010 5.998 6.314 5.867 6.212 78,020 +0.21(+3.57%)
Apr 08, 2010 6.063 6.277 5.858 5.998 38,075 -0.07(-1.08%)
Apr 07, 2010 6.296 6.296 6.053 6.063 14,979 -0.03(-0.46%)
Apr 06, 2010 6.137 6.221 6.072 6.091 24,096 -0.09(-1.51%)
Apr 05, 2010 5.988 6.184 5.960 6.184 29,298 +0.20(+3.43%)
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.