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 +0.12 (+0.81%)
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 (%)
May 29, 2020 7.371 7.466 7.085 7.323 142,681 -0.16(-2.16%)
May 28, 2020 7.837 7.837 7.447 7.485 144,884 -0.21(-2.72%)
May 27, 2020 7.276 7.723 7.114 7.694 149,973 +0.65(+9.18%)
May 26, 2020 6.943 7.085 6.943 7.047 203,403 +0.38(+5.71%)
May 22, 2020 6.886 6.886 6.605 6.667 121,652 -0.16(-2.37%)
May 21, 2020 6.657 6.948 6.643 6.829 123,066 +0.10(+1.56%)
May 20, 2020 6.696 6.810 6.638 6.724 166,519 +0.20(+3.14%)
May 19, 2020 6.553 6.705 6.429 6.520 214,064 -0.09(-1.37%)
May 18, 2020 6.401 6.657 6.344 6.610 202,826 +0.59(+9.79%)
May 15, 2020 6.011 6.206 5.887 6.020 90,845 +0.02(+0.32%)
May 14, 2020 5.878 6.077 5.668 6.001 174,686 -0.06(-0.94%)
May 13, 2020 6.182 6.201 5.897 6.058 137,879 -0.23(-3.63%)
May 12, 2020 6.467 6.582 6.230 6.287 196,802 -0.19(-2.94%)
May 11, 2020 6.724 6.724 6.344 6.477 186,828 -0.41(-5.94%)
May 08, 2020 6.496 6.933 6.458 6.886 202,824 +0.46(+7.10%)
May 07, 2020 6.600 6.772 6.382 6.429 110,478 -0.07(-1.02%)
May 06, 2020 6.762 6.933 6.458 6.496 159,983 -0.34(-5.01%)
May 05, 2020 7.409 7.409 6.829 6.838 179,400 -0.41(-5.64%)
May 04, 2020 7.399 7.694 7.104 7.247 85,874 -0.28(-3.67%)
May 01, 2020 7.551 7.675 7.209 7.523 258,340 -0.30(-3.89%)
Apr 30, 2020 8.027 8.027 7.542 7.827 170,094 -0.52(-6.26%)
Apr 29, 2020 7.809 8.531 7.590 8.350 215,551 +0.89(+11.97%)
Apr 28, 2020 7.239 7.543 7.191 7.457 219,792 +0.51(+7.39%)
Apr 27, 2020 6.564 7.153 6.289 6.944 191,336 +0.59(+9.27%)
Apr 24, 2020 6.032 6.385 5.928 6.355 98,211 +0.12(+1.98%)
Apr 23, 2020 6.393 6.640 5.757 6.232 212,446 -0.28(-4.23%)
Apr 22, 2020 6.726 6.840 6.479 6.507 110,565 -0.02(-0.29%)
Apr 21, 2020 6.289 6.640 6.289 6.526 157,368 -0.11(-1.65%)
Apr 20, 2020 6.555 6.849 6.517 6.636 172,942 -0.18(-2.58%)
Apr 17, 2020 6.422 6.944 6.422 6.811 92,632 +0.63(+10.14%)
Apr 16, 2020 6.745 6.764 6.042 6.184 109,259 -0.58(-8.57%)
Apr 15, 2020 7.106 7.334 6.735 6.764 131,037 -0.68(-9.18%)
Apr 14, 2020 7.799 7.904 7.267 7.448 146,009 -0.13(-1.75%)
Apr 13, 2020 7.790 8.350 6.621 7.581 96,102 -0.25(-3.16%)
Apr 09, 2020 7.410 7.847 7.353 7.828 96,527 +0.68(+9.57%)
Apr 08, 2020 7.039 7.201 6.783 7.144 93,815 +0.24(+3.44%)
Apr 07, 2020 7.144 7.676 6.759 6.906 101,372 -0.04(-0.55%)
Apr 06, 2020 6.640 7.001 6.526 6.944 130,541 +0.57(+8.94%)
Apr 03, 2020 6.042 6.374 5.928 6.374 159,370 +0.45(+7.53%)
Apr 02, 2020 5.861 6.393 5.700 5.928 502,515 +0.00(+0.00%)
Apr 01, 2020 6.203 6.365 5.871 5.928 207,115 -0.64(-9.70%)
Mar 31, 2020 6.783 6.944 6.365 6.564 280,611 -0.28(-4.03%)
Mar 30, 2020 6.716 7.096 6.232 6.840 170,740 +0.19(+2.86%)
Mar 27, 2020 7.020 7.020 6.448 6.650 171,896 -0.43(-6.04%)
Mar 26, 2020 6.336 7.096 6.108 7.077 128,260 +0.87(+14.09%)
Mar 25, 2020 6.488 6.536 6.175 6.203 273,671 -0.20(-3.12%)
Mar 24, 2020 6.070 6.621 6.070 6.403 211,111 +0.49(+8.36%)
Mar 23, 2020 6.792 6.792 5.814 5.909 278,886 -0.91(-13.37%)
Mar 20, 2020 7.799 7.885 6.716 6.821 206,107 -1.02(-12.97%)
Mar 19, 2020 6.412 8.008 5.787 7.837 272,349 +1.38(+21.32%)
Mar 18, 2020 6.821 7.030 6.213 6.460 310,580 -0.81(-11.11%)
Mar 17, 2020 6.811 7.267 6.697 7.267 215,102 +0.46(+6.69%)
Mar 16, 2020 12.11 12.11 6.745 6.811 129,385 -0.69(-9.24%)
Mar 13, 2020 7.514 7.533 6.973 7.505 175,370 +0.40(+5.61%)
Mar 12, 2020 7.410 7.752 7.011 7.106 160,309 -0.71(-9.11%)
Mar 11, 2020 8.065 8.179 7.761 7.818 237,128 -0.50(-6.05%)
Mar 10, 2020 8.502 8.583 7.875 8.322 114,953 +0.03(+0.34%)
Mar 09, 2020 9.044 9.110 8.246 8.293 94,327 -1.32(-13.74%)
Mar 06, 2020 9.386 9.832 9.205 9.614 109,685 -0.27(-2.69%)
Mar 05, 2020 10.16 10.16 9.661 9.880 94,899 -0.44(-4.24%)
Mar 04, 2020 10.57 10.57 9.889 10.32 79,851 -0.15(-1.45%)
Mar 03, 2020 10.46 10.77 10.40 10.47 174,434 +0.01(+0.09%)
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.