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
)
14.46
+0.33 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2014
4.281
4.365
4.281
4.356
12,821
+0.07(+1.53%)
Jan 30, 2014
4.506
4.506
4.075
4.291
39,567
-0.19(-4.18%)
Jan 29, 2014
4.403
4.543
4.403
4.478
69,478
+0.09(+2.14%)
Jan 28, 2014
4.403
4.403
4.324
4.384
10,816
+0.01(+0.21%)
Jan 27, 2014
4.375
4.375
4.216
4.375
53,882
+0.00(+0.00%)
Jan 24, 2014
4.375
4.375
4.188
4.375
37,430
+0.01(+0.21%)
Jan 23, 2014
4.403
4.403
4.356
4.365
31,675
-0.02(-0.43%)
Jan 22, 2014
4.321
4.384
4.309
4.384
10,938
+0.11(+2.63%)
Jan 21, 2014
4.281
4.422
4.178
4.272
57,905
-0.07(-1.72%)
Jan 17, 2014
4.431
4.347
4.347
4.347
15,798
-0.05(-1.06%)
Jan 16, 2014
4.281
4.407
4.216
4.394
22,182
+0.16(+3.66%)
Jan 15, 2014
4.206
4.253
4.197
4.238
4,378
+0.09(+2.13%)
Jan 14, 2014
4.197
4.244
4.056
4.150
21,904
+0.01(+0.22%)
Jan 13, 2014
4.262
4.337
4.066
4.141
37,528
-0.13(-3.07%)
Jan 10, 2014
4.543
4.543
4.272
4.272
48,933
-0.28(-6.17%)
Jan 09, 2014
4.539
4.572
4.506
4.553
12,894
+0.04(+0.83%)
Jan 08, 2014
4.572
4.581
4.515
4.515
12,401
-0.04(-0.82%)
Jan 07, 2014
4.581
4.581
4.497
4.553
8,836
+0.01(+0.21%)
Jan 06, 2014
4.450
4.671
4.450
4.543
19,438
+0.13(+2.97%)
Jan 03, 2014
4.403
4.487
4.385
4.412
24,843
+0.04(+0.86%)
Jan 02, 2014
4.337
4.410
4.337
4.375
41,451
+0.05(+1.08%)
Dec 31, 2013
4.281
4.328
4.328
4.328
25,192
+0.02(+0.43%)
Dec 30, 2013
4.272
4.421
4.272
4.309
8,176
+0.04(+0.88%)
Dec 27, 2013
4.262
4.440
4.262
4.272
11,775
-0.04(-0.87%)
Dec 26, 2013
4.134
4.355
4.134
4.309
7,794
+0.07(+1.55%)
Dec 24, 2013
4.356
4.356
4.122
4.244
8,994
-0.14(-3.21%)
Dec 23, 2013
4.164
4.403
4.159
4.384
15,447
+0.19(+4.46%)
Dec 20, 2013
4.178
4.216
4.122
4.197
23,941
+0.02(+0.45%)
Dec 19, 2013
4.159
4.178
4.159
4.178
25,120
+0.02(+0.45%)
Dec 18, 2013
4.113
4.216
4.075
4.159
32,202
+0.05(+1.14%)
Dec 17, 2013
4.122
4.150
4.094
4.113
7,258
-0.02(-0.45%)
Dec 16, 2013
4.047
4.141
4.047
4.131
14,879
+0.03(+0.68%)
Dec 13, 2013
4.156
4.216
4.103
4.103
25,752
-0.04(-0.90%)
Dec 12, 2013
4.153
4.216
4.122
4.141
23,164
+0.00(+0.00%)
Dec 11, 2013
4.150
4.205
4.131
4.141
20,394
-0.04(-0.90%)
Dec 10, 2013
4.197
4.234
4.169
4.178
18,700
-0.04(-0.89%)
Dec 09, 2013
4.159
4.216
4.122
4.216
29,166
+0.09(+2.27%)
Dec 06, 2013
4.141
4.234
4.113
4.122
0
-0.03(-0.68%)
Dec 05, 2013
4.122
4.150
4.067
4.150
0
+0.03(+0.68%)
Dec 04, 2013
4.197
4.253
4.113
4.122
0
+0.05(+1.15%)
Dec 03, 2013
4.131
4.150
4.075
4.075
0
-0.07(-1.69%)
Dec 02, 2013
4.197
4.197
4.122
4.145
0
-0.08(-1.88%)
Nov 29, 2013
4.253
4.253
4.178
4.225
0
+0.01(+0.22%)
Nov 27, 2013
4.234
4.291
4.131
4.216
0
+0.01(+0.22%)
Nov 26, 2013
4.197
4.216
4.094
4.206
0
+0.06(+1.35%)
Nov 25, 2013
4.122
4.225
4.122
4.150
0
+0.00(+0.00%)
Nov 22, 2013
4.150
4.187
4.122
4.150
0
+0.03(+0.68%)
Nov 21, 2013
4.131
4.159
4.103
4.122
0
+0.00(+0.00%)
Nov 20, 2013
4.177
4.187
4.122
4.122
0
-0.01(-0.23%)
Nov 19, 2013
4.075
4.169
4.010
4.131
0
+0.07(+1.61%)
Nov 18, 2013
4.103
4.197
4.066
4.066
0
-0.06(-1.36%)
Nov 15, 2013
4.169
4.169
4.084
4.122
0
+0.01(+0.23%)
Nov 14, 2013
4.075
4.150
4.075
4.113
0
+0.00(+0.00%)
Nov 13, 2013
4.150
4.166
4.103
4.113
0
+0.00(+0.00%)
Nov 12, 2013
4.178
4.178
4.084
4.113
0
-0.03(-0.68%)
Nov 11, 2013
4.169
4.309
4.084
4.141
0
-0.01(-0.23%)
Nov 08, 2013
4.206
4.206
4.048
4.150
0
+0.04(+0.91%)
Nov 07, 2013
4.197
4.197
4.038
4.113
0
-0.06(-1.35%)
Nov 06, 2013
4.169
4.253
4.141
4.169
0
+0.03(+0.68%)
Nov 05, 2013
4.272
4.392
3.897
4.141
0
-0.13(-3.07%)
Nov 04, 2013
4.178
4.478
4.150
4.272
0
+0.06(+1.33%)
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
.