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

Old Second Bancorp (NQ: OSBC )

14.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2014 4.450 4.459 4.450 4.459 37,195 -0.03(-0.63%)
Apr 29, 2014 4.440 4.497 4.412 4.487 133,267 +0.04(+0.84%)
Apr 28, 2014 4.403 4.543 4.403 4.450 71,447 +0.05(+1.06%)
Apr 25, 2014 4.543 4.553 4.356 4.403 157,689 -0.20(-4.28%)
Apr 24, 2014 4.637 4.684 4.543 4.600 68,218 +0.00(+0.00%)
Apr 23, 2014 4.562 4.628 4.543 4.600 42,787 +0.02(+0.41%)
Apr 22, 2014 4.618 4.627 4.562 4.581 24,923 -0.01(-0.20%)
Apr 21, 2014 4.543 4.637 4.543 4.590 110,276 +0.02(+0.41%)
Apr 17, 2014 4.581 4.572 4.572 4.572 56,041 +0.03(+0.62%)
Apr 16, 2014 4.562 4.581 4.543 4.543 40,166 -0.02(-0.41%)
Apr 15, 2014 4.572 4.609 4.497 4.562 82,539 +0.02(+0.41%)
Apr 14, 2014 4.543 4.600 4.534 4.543 88,310 +0.07(+1.68%)
Apr 11, 2014 4.590 4.609 4.375 4.469 473,181 -0.11(-2.45%)
Apr 10, 2014 4.590 4.647 4.543 4.581 128,809 -0.01(-0.20%)
Apr 09, 2014 4.543 4.637 4.497 4.590 451,935 +0.08(+1.87%)
Apr 08, 2014 4.450 4.543 4.450 4.506 156,636 +0.04(+0.84%)
Apr 07, 2014 4.543 4.543 4.337 4.469 184,369 -0.07(-1.65%)
Apr 04, 2014 4.543 4.628 4.450 4.543 2,740,916 +0.14(+3.19%)
Apr 03, 2014 4.365 4.478 4.365 4.403 34,790 +0.00(+0.00%)
Apr 02, 2014 4.309 4.431 4.309 4.403 32,417 +0.07(+1.73%)
Apr 01, 2014 4.309 4.393 4.244 4.328 9,702 +0.02(+0.43%)
Mar 31, 2014 4.291 4.319 4.216 4.309 27,846 +0.00(+0.00%)
Mar 28, 2014 4.262 4.337 4.234 4.309 13,106 +0.00(+0.00%)
Mar 27, 2014 4.253 4.309 4.122 4.309 43,732 -0.05(-1.08%)
Mar 26, 2014 4.394 4.394 4.356 4.356 12,926 -0.01(-0.21%)
Mar 25, 2014 4.262 4.422 4.216 4.365 50,297 +0.14(+3.33%)
Mar 24, 2014 4.309 4.310 4.197 4.225 13,086 -0.13(-3.01%)
Mar 21, 2014 4.384 4.422 4.207 4.356 21,026 +0.02(+0.43%)
Mar 20, 2014 4.421 4.421 4.291 4.337 8,812 +0.00(+0.00%)
Mar 19, 2014 4.375 4.412 4.299 4.337 4,591 -0.03(-0.64%)
Mar 18, 2014 4.216 4.365 4.178 4.365 45,250 +0.13(+3.10%)
Mar 17, 2014 4.282 4.282 4.188 4.234 30,683 -0.11(-2.59%)
Mar 14, 2014 4.300 4.356 4.281 4.347 8,176 +0.01(+0.31%)
Mar 13, 2014 4.300 4.356 4.253 4.333 18,329 +0.02(+0.56%)
Mar 12, 2014 4.346 4.412 4.273 4.309 30,882 -0.01(-0.22%)
Mar 11, 2014 4.487 4.497 4.319 4.319 45,083 -0.18(-3.96%)
Mar 10, 2014 4.590 4.656 4.469 4.497 25,836 -0.12(-2.64%)
Mar 07, 2014 4.534 4.689 4.534 4.618 8,247 +0.05(+1.02%)
Mar 06, 2014 4.572 4.618 4.543 4.572 15,922 -0.03(-0.61%)
Mar 05, 2014 4.618 4.628 4.572 4.600 19,241 -0.07(-1.41%)
Mar 04, 2014 4.534 4.693 4.534 4.665 15,374 +0.10(+2.26%)
Mar 03, 2014 4.600 4.608 4.534 4.562 25,541 -0.05(-1.02%)
Feb 28, 2014 4.675 4.675 4.581 4.609 3,847 -0.07(-1.60%)
Feb 27, 2014 4.628 4.693 4.450 4.684 6,207 -0.01(-0.20%)
Feb 26, 2014 4.647 4.703 4.487 4.693 8,042 -0.01(-0.20%)
Feb 25, 2014 4.647 4.703 4.553 4.703 10,040 +0.10(+2.24%)
Feb 24, 2014 4.731 4.731 4.600 4.600 35,371 -0.11(-2.39%)
Feb 21, 2014 4.590 4.731 4.581 4.712 5,608 +0.15(+3.29%)
Feb 20, 2014 4.450 4.562 4.440 4.562 22,282 -0.02(-0.41%)
Feb 19, 2014 4.778 4.853 4.356 4.581 38,021 -0.21(-4.31%)
Feb 18, 2014 4.637 4.937 4.637 4.787 98,627 +0.16(+3.44%)
Feb 14, 2014 4.534 4.628 4.628 4.628 87,638 +0.13(+2.92%)
Feb 13, 2014 4.347 4.553 4.347 4.497 31,135 +0.16(+3.67%)
Feb 12, 2014 4.356 4.356 4.328 4.337 14,090 +0.02(+0.43%)
Feb 11, 2014 4.309 4.422 4.309 4.319 23,203 -0.03(-0.69%)
Feb 10, 2014 4.497 4.497 4.319 4.349 35,769 -0.14(-3.09%)
Feb 07, 2014 4.450 4.590 4.450 4.487 14,520 -0.01(-0.21%)
Feb 06, 2014 4.675 4.675 4.450 4.497 13,596 -0.15(-3.23%)
Feb 05, 2014 4.656 4.909 4.637 4.647 60,071 +0.02(+0.36%)
Feb 04, 2014 4.525 4.656 4.497 4.630 57,636 +0.18(+4.04%)
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.