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 UNCHANGED
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 (%)
Oct 31, 2014 4.478 4.562 4.440 4.497 8,547 +0.05(+1.05%)
Oct 30, 2014 4.403 4.543 4.385 4.450 84,464 +0.05(+1.06%)
Oct 29, 2014 4.422 4.422 4.365 4.403 22,786 -0.05(-1.05%)
Oct 28, 2014 4.412 4.487 4.412 4.450 10,153 +0.00(+0.00%)
Oct 27, 2014 4.403 4.469 4.403 4.450 64,595 +0.05(+1.06%)
Oct 24, 2014 4.375 4.469 4.375 4.403 275,843 +0.00(+0.00%)
Oct 23, 2014 4.600 4.609 4.188 4.403 162,070 -0.04(-0.84%)
Oct 22, 2014 4.647 4.703 4.431 4.440 34,113 -0.21(-4.44%)
Oct 21, 2014 4.609 4.731 4.497 4.647 80,783 +0.02(+0.51%)
Oct 20, 2014 4.497 4.623 4.543 4.623 66,424 +0.08(+1.75%)
Oct 17, 2014 4.487 4.543 4.450 4.543 25,660 +0.07(+1.68%)
Oct 16, 2014 4.506 4.515 4.450 4.469 63,076 -0.03(-0.63%)
Oct 15, 2014 4.478 4.506 4.450 4.497 12,818 +0.05(+1.05%)
Oct 14, 2014 4.478 4.515 4.450 4.450 12,289 -0.03(-0.63%)
Oct 13, 2014 4.459 4.506 4.450 4.478 28,322 -0.05(-1.04%)
Oct 10, 2014 4.487 4.534 4.459 4.525 11,528 +0.04(+0.84%)
Oct 09, 2014 4.469 4.469 4.450 4.487 223,768 +0.02(+0.42%)
Oct 08, 2014 4.450 4.497 4.450 4.469 40,450 +0.01(+0.21%)
Oct 07, 2014 4.451 4.515 4.450 4.459 15,274 +0.01(+0.21%)
Oct 06, 2014 4.459 4.478 4.450 4.450 36,955 -0.01(-0.21%)
Oct 03, 2014 4.459 4.506 4.450 4.459 21,564 +0.00(+0.00%)
Oct 02, 2014 4.450 4.459 4.450 4.459 11,815 -0.03(-0.63%)
Oct 01, 2014 4.497 4.515 4.459 4.487 12,429 -0.02(-0.42%)
Sep 30, 2014 4.506 4.562 4.506 4.506 9,726 +0.05(+1.05%)
Sep 29, 2014 4.478 4.501 4.431 4.459 8,577 +0.00(+0.00%)
Sep 26, 2014 4.515 4.608 4.450 4.459 21,628 +0.01(+0.21%)
Sep 25, 2014 4.459 4.515 4.450 4.450 10,327 -0.06(-1.25%)
Sep 24, 2014 4.449 4.515 4.412 4.506 28,229 -0.04(-0.82%)
Sep 23, 2014 4.534 4.617 4.450 4.543 9,087 -0.06(-1.22%)
Sep 22, 2014 4.609 4.628 4.441 4.600 11,874 -0.04(-0.81%)
Sep 19, 2014 4.572 4.637 4.506 4.637 37,233 +0.06(+1.23%)
Sep 18, 2014 4.534 4.590 4.469 4.581 94,699 +0.14(+3.16%)
Sep 17, 2014 4.432 4.478 4.431 4.440 23,257 +0.01(+0.21%)
Sep 16, 2014 4.412 4.478 4.403 4.431 16,836 +0.01(+0.21%)
Sep 15, 2014 4.459 4.459 4.412 4.422 5,208 +0.00(+0.00%)
Sep 12, 2014 4.431 4.487 4.415 4.422 14,120 -0.11(-2.48%)
Sep 11, 2014 4.515 4.534 4.431 4.534 15,515 +0.07(+1.68%)
Sep 10, 2014 4.459 4.487 4.422 4.459 14,409 -0.02(-0.42%)
Sep 09, 2014 4.450 4.511 4.450 4.478 11,841 +0.01(+0.21%)
Sep 08, 2014 4.525 4.525 4.450 4.469 10,999 -0.07(-1.65%)
Sep 05, 2014 4.472 4.543 4.459 4.543 11,333 +0.09(+2.11%)
Sep 04, 2014 4.450 4.590 4.403 4.450 118,450 -0.05(-1.04%)
Sep 03, 2014 4.450 4.497 4.450 4.497 10,515 +0.07(+1.48%)
Sep 02, 2014 4.412 4.515 4.403 4.431 29,264 -0.02(-0.42%)
Aug 29, 2014 4.412 4.450 4.450 4.450 9,393 -0.01(-0.21%)
Aug 28, 2014 4.459 4.459 4.422 4.459 21,307 -0.04(-0.83%)
Aug 27, 2014 4.422 4.506 4.422 4.497 13,651 +0.04(+0.84%)
Aug 26, 2014 4.412 4.459 4.412 4.459 26,054 -0.01(-0.21%)
Aug 25, 2014 4.429 4.497 4.417 4.469 7,672 -0.01(-0.21%)
Aug 22, 2014 4.431 4.478 4.403 4.478 35,114 +0.03(+0.63%)
Aug 21, 2014 4.459 4.525 4.422 4.450 131,716 +0.00(+0.00%)
Aug 20, 2014 4.403 4.487 4.450 4.450 104,524 +0.00(+0.00%)
Aug 19, 2014 4.525 4.525 4.422 4.450 13,033 -0.03(-0.63%)
Aug 18, 2014 4.440 4.499 4.422 4.478 8,070 +0.05(+1.06%)
Aug 15, 2014 4.450 4.506 4.403 4.431 20,771 -0.07(-1.66%)
Aug 14, 2014 4.543 4.543 4.431 4.506 4,150 -0.02(-0.41%)
Aug 13, 2014 4.487 4.534 4.477 4.525 2,685 +0.03(+0.62%)
Aug 12, 2014 4.404 4.487 4.404 4.497 9,196 +0.06(+1.27%)
Aug 11, 2014 4.384 4.450 4.384 4.440 24,868 +0.01(+0.21%)
Aug 08, 2014 4.403 4.431 4.403 4.431 17,726 -0.01(-0.15%)
Aug 07, 2014 4.386 4.439 4.386 4.438 9,380 +0.02(+0.36%)
Aug 06, 2014 4.403 4.440 4.403 4.422 6,931 +0.02(+0.43%)
Aug 05, 2014 4.472 4.472 4.384 4.403 13,869 +0.00(+0.00%)
Aug 04, 2014 4.487 4.487 4.375 4.403 17,356 -0.08(-1.88%)
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.