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, 2002 7.122 7.339 7.117 7.339 23,732 +0.26(+3.73%)
Apr 29, 2002 7.126 7.126 7.013 7.075 2,001 +0.06(+0.90%)
Apr 26, 2002 7.012 7.121 7.012 7.012 11,437 -0.10(-1.47%)
Apr 25, 2002 6.944 7.117 6.944 7.117 2,573 +0.17(+2.49%)
Apr 24, 2002 6.989 7.121 6.944 6.944 7,720 -0.05(-0.65%)
Apr 23, 2002 7.037 7.037 6.916 6.989 4,289 -0.05(-0.70%)
Apr 22, 2002 6.984 7.038 6.984 7.038 15,440 -0.09(-1.23%)
Apr 19, 2002 7.126 7.126 7.126 7.126 285 +0.02(+0.34%)
Apr 18, 2002 7.115 7.115 6.912 7.101 2,287 -0.02(-0.32%)
Apr 17, 2002 7.208 7.208 7.030 7.124 6,290 -0.08(-1.16%)
Apr 16, 2002 7.021 7.208 6.858 7.208 16,870 +0.39(+5.69%)
Apr 15, 2002 7.003 7.003 6.820 6.820 14,296 -0.25(-3.58%)
Apr 12, 2002 6.776 7.073 6.776 7.073 20,301 +0.30(+4.39%)
Apr 11, 2002 6.820 6.898 6.776 6.776 4,289 -0.04(-0.64%)
Apr 10, 2002 6.820 6.820 6.771 6.820 9,435 +0.00(+0.00%)
Apr 09, 2002 6.771 6.820 6.771 6.820 4,003 -0.06(-0.84%)
Apr 08, 2002 6.839 6.877 6.785 6.877 10,293 +0.01(+0.14%)
Apr 05, 2002 6.856 6.933 6.846 6.868 3,431 +0.01(+0.09%)
Apr 04, 2002 6.933 6.933 6.828 6.862 64,907 -0.01(-0.18%)
Apr 03, 2002 6.965 6.965 6.874 6.874 18,013 -0.08(-1.11%)
Apr 02, 2002 7.003 7.003 6.951 6.951 857 +0.00(+0.00%)
Apr 01, 2002 6.986 6.988 6.916 6.951 10,579 -0.08(-1.07%)
Mar 29, 2002 7.213 7.213 6.995 7.026 4,860 +0.00(+0.00%)
Mar 28, 2002 7.213 7.213 6.995 7.026 4,860 +0.01(+0.20%)
Mar 27, 2002 7.176 7.176 6.981 7.012 16,584 +0.02(+0.25%)
Mar 26, 2002 6.995 6.995 6.995 6.995 857 +0.00(+0.00%)
Mar 25, 2002 7.208 7.208 6.995 6.995 17,442 -0.17(-2.39%)
Mar 22, 2002 7.169 7.204 7.166 7.166 2,859 -0.00(-0.05%)
Mar 21, 2002 7.135 7.169 7.068 7.169 13,438 +0.10(+1.43%)
Mar 20, 2002 7.065 7.121 7.065 7.068 16,584 +0.01(+0.07%)
Mar 19, 2002 7.063 7.073 6.953 7.063 8,292 +0.02(+0.22%)
Mar 18, 2002 6.951 7.047 6.951 7.047 4,003 +0.05(+0.72%)
Mar 15, 2002 6.908 7.047 6.908 6.996 30,023 -0.04(-0.52%)
Mar 14, 2002 6.911 7.047 6.907 7.033 17,156 +0.07(+1.06%)
Mar 13, 2002 6.951 6.989 6.942 6.960 3,717 +0.06(+0.86%)
Mar 12, 2002 6.995 6.995 6.895 6.900 3,717 -0.04(-0.60%)
Mar 11, 2002 6.893 7.016 6.890 6.942 21,159 -0.08(-1.12%)
Mar 08, 2002 6.995 7.042 6.979 7.021 22,874 +0.07(+1.01%)
Mar 07, 2002 6.951 6.951 6.951 6.951 2,001 -0.04(-0.63%)
Mar 06, 2002 6.907 6.995 6.907 6.995 23,160 +0.09(+1.34%)
Mar 05, 2002 6.977 6.977 6.865 6.902 15,154 -0.01(-0.08%)
Mar 04, 2002 6.995 6.995 6.907 6.907 68,624 -0.05(-0.75%)
Mar 01, 2002 7.003 7.030 6.914 6.960 8,578 +0.11(+1.58%)
Feb 28, 2002 6.846 6.989 6.846 6.851 12,009 -0.05(-0.68%)
Feb 27, 2002 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 26, 2002 6.823 6.898 6.823 6.898 2,287 +0.08(+1.10%)
Feb 25, 2002 6.940 6.970 6.823 6.823 8,006 -0.17(-2.45%)
Feb 22, 2002 6.907 6.995 6.905 6.995 134,961 +0.09(+1.27%)
Feb 21, 2002 6.951 6.951 6.907 6.907 1,429 -0.04(-0.63%)
Feb 20, 2002 6.925 6.951 6.837 6.951 31,738 +0.04(+0.63%)
Feb 19, 2002 6.921 6.921 6.907 6.907 13,152 -0.00(-0.03%)
Feb 18, 2002 6.907 6.925 6.858 6.909 9,721 +0.00(+0.00%)
Feb 15, 2002 6.907 6.925 6.858 6.909 9,721 -0.02(-0.35%)
Feb 14, 2002 6.907 6.960 6.904 6.933 146,970 +0.03(+0.48%)
Feb 13, 2002 6.951 6.951 6.898 6.900 38,887 -0.05(-0.73%)
Feb 12, 2002 6.951 6.951 6.951 6.951 285 +0.01(+0.13%)
Feb 11, 2002 6.855 6.942 6.855 6.942 6,862 +0.00(+0.00%)
Feb 08, 2002 6.863 6.942 6.863 6.942 3,145 +0.03(+0.51%)
Feb 07, 2002 6.942 6.942 6.856 6.907 2,287 +0.04(+0.64%)
Feb 06, 2002 6.918 6.918 6.863 6.863 1,143 -0.09(-1.26%)
Feb 05, 2002 6.977 6.977 6.916 6.951 23,732 +0.05(+0.66%)
Feb 04, 2002 6.951 6.951 6.905 6.905 7,148 -0.01(-0.10%)
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.