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 (%)
Oct 31, 2016
7.477
7.665
7.242
7.289
73,655
-0.19(-2.52%)
Oct 28, 2016
7.524
7.712
7.383
7.477
25,143
-0.05(-0.62%)
Oct 27, 2016
7.571
7.612
7.430
7.524
37,643
+0.00(+0.00%)
Oct 26, 2016
7.618
7.618
7.430
7.524
28,064
-0.13(-1.72%)
Oct 25, 2016
7.555
7.703
7.538
7.656
84,560
+0.14(+1.88%)
Oct 24, 2016
7.374
7.656
7.374
7.515
63,635
+0.14(+1.91%)
Oct 21, 2016
7.186
7.421
7.186
7.374
32,452
+0.09(+1.29%)
Oct 20, 2016
7.421
7.515
6.998
7.280
130,934
-0.28(-3.73%)
Oct 19, 2016
7.515
7.609
7.421
7.562
264,656
+0.00(+0.00%)
Oct 18, 2016
7.609
7.656
7.515
7.562
35,943
-0.05(-0.62%)
Oct 17, 2016
7.656
7.703
7.468
7.609
37,013
+0.00(+0.00%)
Oct 14, 2016
7.628
7.670
7.600
7.609
38,253
+0.04(+0.50%)
Oct 13, 2016
7.600
7.656
7.477
7.571
49,240
-0.07(-0.86%)
Oct 12, 2016
7.646
7.816
7.628
7.637
28,974
+0.02(+0.25%)
Oct 11, 2016
7.703
7.740
7.534
7.618
120,778
-0.08(-0.98%)
Oct 10, 2016
7.712
7.759
7.665
7.693
80,504
-0.03(-0.36%)
Oct 07, 2016
7.703
7.750
7.675
7.722
44,632
+0.02(+0.24%)
Oct 06, 2016
7.806
7.834
7.693
7.703
52,285
-0.07(-0.85%)
Oct 05, 2016
7.759
7.844
7.759
7.769
47,730
+0.04(+0.49%)
Oct 04, 2016
7.863
7.956
7.693
7.731
40,274
-0.15(-1.91%)
Oct 03, 2016
7.844
7.897
7.844
7.881
78,961
+0.08(+0.96%)
Sep 30, 2016
7.759
7.880
7.750
7.806
200,591
+0.10(+1.34%)
Sep 29, 2016
7.975
7.975
7.581
7.703
109,097
-0.27(-3.42%)
Sep 28, 2016
7.818
8.126
7.811
7.975
60,771
+0.17(+2.17%)
Sep 27, 2016
7.750
7.834
7.684
7.806
78,399
+0.10(+1.34%)
Sep 26, 2016
7.740
7.797
7.675
7.703
143,942
-0.04(-0.49%)
Sep 23, 2016
7.834
7.834
7.740
7.740
29,319
-0.12(-1.55%)
Sep 22, 2016
7.675
7.863
7.665
7.863
34,972
+0.21(+2.70%)
Sep 21, 2016
7.769
7.797
7.600
7.656
81,729
-0.09(-1.21%)
Sep 20, 2016
7.515
7.787
7.515
7.750
29,190
+0.23(+3.12%)
Sep 19, 2016
7.421
7.553
7.407
7.515
99,029
+0.09(+1.27%)
Sep 16, 2016
7.515
7.524
7.412
7.421
243,517
-0.08(-1.00%)
Sep 15, 2016
7.402
7.515
7.393
7.496
21,829
+0.14(+1.92%)
Sep 14, 2016
7.290
7.468
7.290
7.355
46,948
-0.07(-0.89%)
Sep 13, 2016
7.562
7.590
7.365
7.421
113,977
-0.22(-2.83%)
Sep 12, 2016
7.722
7.722
7.553
7.637
77,326
-0.08(-1.09%)
Sep 09, 2016
7.787
7.897
7.703
7.722
44,137
-0.14(-1.79%)
Sep 08, 2016
7.806
7.863
7.713
7.863
30,515
+0.12(+1.58%)
Sep 07, 2016
7.656
7.787
7.582
7.740
44,482
+0.14(+1.85%)
Sep 06, 2016
7.637
7.679
7.581
7.600
36,143
-0.02(-0.25%)
Sep 02, 2016
7.722
7.618
7.618
7.618
79,627
-0.08(-0.98%)
Sep 01, 2016
7.646
7.750
7.607
7.693
53,716
+0.03(+0.37%)
Aug 31, 2016
7.675
7.693
7.609
7.665
81,369
+0.05(+0.62%)
Aug 30, 2016
7.618
7.684
7.600
7.618
138,502
+0.02(+0.25%)
Aug 29, 2016
7.496
7.684
7.477
7.600
67,854
+0.10(+1.38%)
Aug 26, 2016
7.487
7.515
7.440
7.496
18,131
+0.03(+0.38%)
Aug 25, 2016
7.403
7.506
7.309
7.468
41,516
+0.08(+1.14%)
Aug 24, 2016
7.271
7.421
7.243
7.383
27,959
+0.14(+1.95%)
Aug 23, 2016
7.196
7.308
7.196
7.243
44,862
+0.06(+0.78%)
Aug 22, 2016
7.055
7.186
7.055
7.186
29,785
+0.11(+1.59%)
Aug 19, 2016
7.120
7.186
7.064
7.073
51,590
-0.08(-1.05%)
Aug 18, 2016
7.102
7.261
7.083
7.149
51,092
+0.02(+0.26%)
Aug 17, 2016
7.149
7.186
7.008
7.130
15,715
-0.05(-0.65%)
Aug 16, 2016
7.073
7.186
6.994
7.177
43,734
+0.09(+1.33%)
Aug 15, 2016
7.073
7.167
6.998
7.083
23,893
+0.00(+0.00%)
Aug 12, 2016
7.130
7.139
6.914
7.083
24,895
-0.10(-1.44%)
Aug 11, 2016
7.158
7.214
7.088
7.186
62,717
+0.02(+0.26%)
Aug 10, 2016
7.186
7.186
6.773
7.167
23,411
-0.05(-0.65%)
Aug 09, 2016
7.045
7.280
7.045
7.214
64,972
+0.17(+2.40%)
Aug 08, 2016
7.008
7.045
6.998
7.045
28,882
+0.06(+0.81%)
Aug 05, 2016
6.951
7.163
6.951
6.989
78,353
+0.03(+0.40%)
Aug 04, 2016
6.876
7.036
6.868
6.961
107,894
+0.07(+0.95%)
Aug 03, 2016
6.914
6.961
6.895
6.895
80,130
-0.05(-0.68%)
Aug 02, 2016
7.092
7.111
6.867
6.942
79,044
-0.15(-2.12%)
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
.