Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Old Second Bancorp
(NQ:
OSBC
)
13.89
-0.07 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
1.499
1.499
1.368
1.443
131,938
+0.04(+2.67%)
Jan 28, 2011
1.443
1.452
1.396
1.405
126,509
-0.07(-4.46%)
Jan 27, 2011
1.490
1.508
1.424
1.471
54,865
-0.02(-1.26%)
Jan 26, 2011
1.499
1.508
1.480
1.490
58,738
+0.00(+0.00%)
Jan 25, 2011
1.546
1.546
1.415
1.490
113,062
-0.06(-3.64%)
Jan 24, 2011
1.494
1.546
1.471
1.546
50,852
+0.07(+5.09%)
Jan 21, 2011
1.471
1.518
1.461
1.471
40,358
+0.02(+1.30%)
Jan 20, 2011
1.518
1.564
1.452
1.452
48,431
-0.07(-4.32%)
Jan 19, 2011
1.668
1.668
1.480
1.518
123,551
-0.15(-8.99%)
Jan 18, 2011
1.630
1.677
1.593
1.668
24,024
+0.02(+1.14%)
Jan 14, 2011
1.593
1.649
1.499
1.649
112,780
+0.05(+2.92%)
Jan 13, 2011
1.602
1.686
1.593
1.602
20,402
-0.06(-3.39%)
Jan 12, 2011
1.639
1.686
1.555
1.658
44,200
-0.01(-0.56%)
Jan 11, 2011
1.686
1.686
1.630
1.668
42,119
+0.07(+4.71%)
Jan 10, 2011
1.611
1.611
1.527
1.593
25,499
+0.02(+1.19%)
Jan 07, 2011
1.653
1.677
1.564
1.574
48,215
-0.09(-5.62%)
Jan 06, 2011
1.630
1.668
1.583
1.668
30,416
-0.02(-1.11%)
Jan 05, 2011
1.724
1.724
1.593
1.686
77,259
-0.04(-2.17%)
Jan 04, 2011
1.696
1.724
1.658
1.724
34,529
+0.00(+0.00%)
Jan 03, 2011
1.639
1.724
1.630
1.724
38,152
+0.13(+8.24%)
Dec 31, 2010
1.639
1.639
1.546
1.593
93,792
-0.03(-1.73%)
Dec 30, 2010
1.639
1.724
1.593
1.621
47,769
-0.02(-1.14%)
Dec 29, 2010
1.639
1.668
1.639
1.639
45,629
+0.00(+0.00%)
Dec 28, 2010
1.705
1.705
1.639
1.639
29,834
-0.06(-3.32%)
Dec 27, 2010
1.715
1.771
1.686
1.696
61,860
-0.02(-1.09%)
Dec 23, 2010
1.780
1.780
1.696
1.714
51,945
-0.08(-4.69%)
Dec 22, 2010
1.705
1.799
1.705
1.799
31,450
+0.07(+3.78%)
Dec 21, 2010
1.705
1.752
1.705
1.733
11,635
+0.00(+0.00%)
Dec 20, 2010
1.771
1.771
1.705
1.733
24,576
-0.04(-2.12%)
Dec 17, 2010
1.752
1.799
1.752
1.771
24,515
+0.01(+0.53%)
Dec 16, 2010
1.752
1.827
1.752
1.761
24,497
+0.01(+0.53%)
Dec 15, 2010
1.799
1.799
1.742
1.752
16,118
-0.07(-3.61%)
Dec 14, 2010
1.771
1.864
1.771
1.817
34,804
+0.05(+2.65%)
Dec 13, 2010
1.780
1.799
1.761
1.771
9,334
+0.00(+0.00%)
Dec 10, 2010
1.789
1.845
1.761
1.771
61,304
-0.04(-2.07%)
Dec 09, 2010
1.827
1.864
1.714
1.808
93,656
-0.07(-3.50%)
Dec 08, 2010
1.892
1.892
1.827
1.874
19,317
-0.01(-0.50%)
Dec 07, 2010
1.864
1.892
1.817
1.883
26,148
+0.03(+1.51%)
Dec 06, 2010
1.902
1.902
1.799
1.855
52,794
-0.06(-2.94%)
Dec 03, 2010
1.827
1.930
1.827
1.911
15,330
+0.06(+3.03%)
Dec 02, 2010
1.827
1.874
1.827
1.855
22,736
+0.04(+2.06%)
Dec 01, 2010
1.892
1.892
1.799
1.817
36,797
-0.01(-0.51%)
Nov 30, 2010
1.883
1.883
1.780
1.827
23,800
-0.07(-3.94%)
Nov 29, 2010
2.061
2.061
1.855
1.902
64,088
-0.14(-6.88%)
Nov 26, 2010
1.986
2.061
1.958
2.042
21,775
+0.07(+3.81%)
Nov 24, 2010
1.874
1.967
1.967
1.967
77,842
+0.10(+5.53%)
Nov 23, 2010
1.789
1.864
1.733
1.864
38,916
+0.02(+1.01%)
Nov 22, 2010
1.789
1.874
1.789
1.845
55,775
+0.08(+4.79%)
Nov 19, 2010
1.799
1.799
1.742
1.761
11,885
-0.07(-3.59%)
Nov 18, 2010
1.752
1.827
1.742
1.827
21,320
+0.06(+3.17%)
Nov 17, 2010
1.836
1.836
1.742
1.771
18,635
-0.07(-3.57%)
Nov 16, 2010
1.733
1.836
1.714
1.836
78,227
+0.06(+3.16%)
Nov 15, 2010
1.780
1.817
1.696
1.780
33,880
+0.01(+0.53%)
Nov 12, 2010
1.724
1.780
1.639
1.771
54,946
+0.03(+1.61%)
Nov 11, 2010
1.733
1.780
1.733
1.742
4,656
-0.04(-2.11%)
Nov 10, 2010
1.799
1.799
1.686
1.780
7,163
-0.02(-1.04%)
Nov 09, 2010
1.799
1.799
1.733
1.799
20,138
+0.00(+0.00%)
Nov 08, 2010
1.696
1.799
1.639
1.799
80,772
+0.09(+5.49%)
Nov 05, 2010
1.817
1.817
1.686
1.705
81,677
-0.13(-7.14%)
Nov 04, 2010
1.799
1.836
1.742
1.836
51,256
+0.03(+1.55%)
Nov 03, 2010
1.789
1.836
1.742
1.808
18,833
+0.06(+3.21%)
Nov 02, 2010
1.752
1.808
1.742
1.752
37,451
-0.02(-1.06%)
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
.