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 (%)
Nov 30, 2016
8.747
8.935
8.653
8.653
51,526
+0.00(+0.00%)
Nov 29, 2016
8.700
8.794
8.559
8.653
85,228
+0.05(+0.55%)
Nov 28, 2016
8.747
8.794
8.559
8.606
122,753
-0.19(-2.14%)
Nov 25, 2016
8.653
8.794
8.653
8.794
26,955
+0.05(+0.54%)
Nov 23, 2016
8.747
8.747
8.747
0
+0.00(+0.00%)
Nov 22, 2016
8.794
8.794
8.606
8.747
90,798
+0.00(+0.00%)
Nov 21, 2016
8.794
8.794
8.653
8.747
55,496
+0.05(+0.54%)
Nov 18, 2016
8.747
8.794
8.606
8.700
99,968
-0.09(-1.07%)
Nov 17, 2016
8.841
8.888
8.700
8.794
55,986
-0.05(-0.53%)
Nov 16, 2016
8.747
8.888
8.559
8.841
86,413
+0.05(+0.53%)
Nov 15, 2016
8.888
8.935
8.700
8.794
217,314
-0.14(-1.58%)
Nov 14, 2016
8.371
9.076
8.371
8.935
256,014
+0.71(+8.57%)
Nov 11, 2016
8.183
8.324
8.041
8.230
722,685
+0.09(+1.16%)
Nov 10, 2016
7.994
8.277
7.430
8.136
165,709
+0.24(+2.98%)
Nov 09, 2016
7.430
7.900
7.336
7.900
54,227
+0.47(+6.33%)
Nov 08, 2016
7.477
7.477
7.336
7.430
11,267
-0.05(-0.63%)
Nov 07, 2016
7.430
7.477
7.266
7.477
28,991
+0.24(+3.25%)
Nov 04, 2016
7.477
7.477
7.242
7.242
37,748
-0.19(-2.53%)
Nov 03, 2016
7.336
7.477
7.195
7.430
36,831
+0.14(+1.94%)
Nov 02, 2016
7.383
7.477
7.242
7.289
62,816
-0.05(-0.64%)
Nov 01, 2016
7.336
7.518
7.336
7.336
24,618
+0.05(+0.65%)
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%)
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
.