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 (%)
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%)
Aug 01, 2014 4.459 4.487 4.309 4.487 47,513 -0.05(-1.03%)
Jul 31, 2014 4.459 4.581 4.459 4.534 11,845 -0.04(-0.82%)
Jul 30, 2014 4.515 4.572 4.450 4.572 33,654 +0.03(+0.62%)
Jul 29, 2014 4.459 4.578 4.403 4.543 45,886 +0.08(+1.89%)
Jul 28, 2014 4.412 4.412 4.412 4.459 22,207 -0.03(-0.63%)
Jul 25, 2014 4.506 4.590 4.422 4.487 32,605 +0.04(+0.84%)
Jul 24, 2014 4.510 4.518 4.440 4.450 307,512 -0.08(-1.86%)
Jul 23, 2014 4.599 4.600 4.506 4.534 44,495 +0.02(+0.42%)
Jul 22, 2014 4.515 4.562 4.506 4.515 10,338 -0.01(-0.21%)
Jul 21, 2014 4.581 4.647 4.497 4.525 31,853 +0.00(+0.00%)
Jul 18, 2014 4.572 4.581 4.478 4.525 68,734 +0.02(+0.42%)
Jul 17, 2014 4.532 4.532 4.497 4.506 5,315 +0.01(+0.21%)
Jul 16, 2014 4.487 4.664 4.487 4.497 6,728 -0.07(-1.64%)
Jul 15, 2014 4.506 4.628 4.469 4.572 16,868 +0.05(+1.04%)
Jul 14, 2014 4.478 4.684 4.478 4.525 15,773 +0.06(+1.26%)
Jul 11, 2014 4.487 4.515 4.469 4.469 13,185 +0.00(+0.00%)
Jul 10, 2014 4.450 4.581 4.450 4.469 41,712 +0.01(+0.21%)
Jul 09, 2014 4.516 4.572 4.459 4.459 7,950 -0.06(-1.24%)
Jul 08, 2014 4.469 4.590 4.459 4.515 17,411 -0.04(-0.82%)
Jul 07, 2014 4.600 4.656 4.534 4.553 14,445 -0.09(-2.02%)
Jul 03, 2014 4.740 4.647 4.647 4.647 17,399 -0.15(-3.13%)
Jul 02, 2014 4.731 4.918 4.703 4.796 29,033 +0.03(+0.59%)
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.