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, 2013
2.061
2.070
1.902
1.939
87,647
-0.15(-7.17%)
Jan 30, 2013
1.939
2.098
1.939
2.089
163,783
+0.17(+8.78%)
Jan 29, 2013
1.630
1.995
1.630
1.920
144,967
+0.33(+20.45%)
Jan 28, 2013
1.574
1.639
1.555
1.594
60,204
+0.09(+5.71%)
Jan 25, 2013
1.499
1.593
1.452
1.508
39,020
+0.06(+3.86%)
Jan 24, 2013
1.490
1.593
1.452
1.452
93,938
+0.00(+0.01%)
Jan 23, 2013
1.405
1.471
1.237
1.452
14,587
-0.03(-1.90%)
Jan 22, 2013
1.293
1.499
1.265
1.480
56,744
+0.19(+14.49%)
Jan 18, 2013
1.246
1.349
1.246
1.293
10,263
+0.00(+0.00%)
Jan 17, 2013
1.312
1.368
1.265
1.293
20,197
+0.05(+3.76%)
Jan 16, 2013
1.265
1.358
1.237
1.246
30,078
+0.01(+0.76%)
Jan 15, 2013
1.208
1.265
1.208
1.237
8,894
+0.02(+1.54%)
Jan 14, 2013
1.293
1.312
1.218
1.218
7,429
-0.07(-5.80%)
Jan 11, 2013
1.190
1.293
1.124
1.293
22,727
+0.09(+7.81%)
Jan 10, 2013
1.218
1.218
1.190
1.199
9,560
-0.02(-1.54%)
Jan 09, 2013
1.162
1.218
1.162
1.218
11,116
+0.05(+4.00%)
Jan 08, 2013
1.171
1.218
1.171
1.171
7,387
-0.03(-2.34%)
Jan 07, 2013
1.143
1.218
1.134
1.199
38,360
+0.05(+4.06%)
Jan 04, 2013
1.208
1.235
1.152
1.152
10,801
-0.04(-3.15%)
Jan 03, 2013
1.190
1.218
1.180
1.190
11,246
-0.01(-0.78%)
Jan 02, 2013
1.202
1.227
1.171
1.199
15,046
+0.07(+5.79%)
Dec 31, 2012
1.162
1.162
1.111
1.134
3,549
-0.02(-1.63%)
Dec 28, 2012
1.171
1.199
1.087
1.152
19,954
+0.04(+3.36%)
Dec 27, 2012
1.077
1.162
1.077
1.115
43,098
+0.08(+8.18%)
Dec 26, 2012
1.171
1.199
1.030
1.030
43,770
-0.09(-8.33%)
Dec 24, 2012
1.115
1.171
1.105
1.124
17,966
+0.02(+1.69%)
Dec 21, 2012
1.124
1.143
1.096
1.105
35,309
-0.02(-1.67%)
Dec 20, 2012
1.115
1.124
1.087
1.124
84,051
+0.02(+1.69%)
Dec 19, 2012
1.115
1.124
1.087
1.105
8,539
+0.02(+1.72%)
Dec 18, 2012
1.096
1.124
1.087
1.087
14,961
-0.03(-2.52%)
Dec 17, 2012
1.124
1.124
1.105
1.115
13,067
-0.01(-0.83%)
Dec 14, 2012
1.124
1.124
1.087
1.124
43,315
+0.00(+0.00%)
Dec 13, 2012
1.162
1.162
1.124
1.124
14,442
-0.04(-3.23%)
Dec 12, 2012
1.143
1.162
1.124
1.162
17,277
+0.02(+1.64%)
Dec 11, 2012
1.190
1.199
1.139
1.143
9,248
-0.01(-0.81%)
Dec 10, 2012
1.199
1.199
1.143
1.152
1,827
-0.00(-0.40%)
Dec 07, 2012
1.227
1.227
1.134
1.157
800
-0.06(-5.00%)
Dec 06, 2012
1.124
1.246
1.124
1.218
9,094
+0.05(+4.00%)
Dec 05, 2012
1.143
1.171
1.124
1.171
41,565
+0.03(+2.46%)
Dec 04, 2012
1.182
1.246
1.143
1.143
22,096
+0.04(+3.39%)
Nov 30, 2012
1.265
1.265
1.105
1.105
37,230
-0.20(-15.11%)
Nov 29, 2012
1.274
1.302
1.274
1.302
11,686
+0.04(+2.85%)
Nov 28, 2012
1.237
1.302
1.237
1.266
5,268
-0.01(-0.62%)
Nov 27, 2012
1.274
1.283
1.255
1.274
6,922
+0.01(+0.73%)
Nov 26, 2012
1.265
1.265
1.265
1.265
4,698
+0.00(+0.01%)
Nov 23, 2012
1.265
1.265
1.265
1.265
1,387
-0.01(-0.74%)
Nov 21, 2012
1.274
1.312
1.265
1.274
11,203
+0.01(+0.74%)
Nov 20, 2012
1.237
1.265
1.237
1.265
2,105
+0.00(+0.00%)
Nov 19, 2012
1.265
1.283
1.233
1.265
29,661
-0.02(-1.45%)
Nov 16, 2012
1.283
1.283
1.265
1.283
6,458
-0.00(-0.01%)
Nov 15, 2012
1.265
1.283
1.265
1.283
4,138
+0.01(+1.11%)
Nov 14, 2012
1.265
1.283
1.218
1.269
15,783
-0.01(-1.09%)
Nov 13, 2012
1.265
1.284
1.265
1.283
17,699
-0.03(-2.14%)
Nov 12, 2012
1.283
1.312
1.265
1.311
3,415
+0.05(+3.70%)
Nov 09, 2012
1.237
1.312
1.237
1.265
4,376
-0.04(-2.88%)
Nov 08, 2012
1.340
1.340
1.265
1.302
2,348
-0.01(-0.71%)
Nov 07, 2012
1.349
1.349
1.265
1.312
32,829
-0.02(-1.41%)
Nov 06, 2012
1.330
1.330
1.330
1.330
1,921
-0.07(-5.33%)
Nov 05, 2012
1.330
1.405
1.293
1.405
14,535
+0.14(+11.11%)
Nov 02, 2012
1.255
1.330
1.234
1.265
27,804
+0.00(+0.00%)
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
.