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 (%)
Dec 30, 2016
10.39
10.39
10.39
0
+0.00(+0.00%)
Dec 29, 2016
10.49
10.82
10.20
10.39
71,535
-0.33(-3.07%)
Dec 28, 2016
10.82
10.82
10.68
10.72
64,443
-0.05(-0.44%)
Dec 27, 2016
10.86
10.91
10.72
10.77
50,186
+0.09(+0.88%)
Dec 23, 2016
10.68
10.68
10.68
0
+0.33(+3.18%)
Dec 22, 2016
10.44
10.63
10.35
10.35
50,057
-0.09(-0.90%)
Dec 21, 2016
10.35
10.63
10.16
10.44
83,858
+0.09(+0.91%)
Dec 20, 2016
9.687
10.35
9.687
10.35
97,274
+0.75(+7.84%)
Dec 19, 2016
9.499
9.734
9.499
9.593
80,564
+0.05(+0.49%)
Dec 16, 2016
9.546
9.593
9.452
9.546
287,147
+0.05(+0.49%)
Dec 15, 2016
9.546
9.593
9.429
9.499
141,031
+0.00(+0.00%)
Dec 14, 2016
9.546
9.734
9.405
9.499
52,780
-0.14(-1.46%)
Dec 13, 2016
9.687
9.781
9.358
9.640
71,771
+0.05(+0.49%)
Dec 12, 2016
9.593
9.993
9.499
9.593
99,824
+0.09(+0.99%)
Dec 09, 2016
9.170
9.593
9.029
9.499
194,418
+0.28(+3.06%)
Dec 08, 2016
8.935
9.311
8.935
9.217
92,149
+0.33(+3.70%)
Dec 07, 2016
8.841
9.170
8.841
8.888
61,115
+0.00(+0.00%)
Dec 06, 2016
8.747
8.982
8.559
8.888
112,385
+0.14(+1.61%)
Dec 05, 2016
8.324
8.747
8.041
8.747
107,903
+0.14(+1.64%)
Dec 02, 2016
8.559
8.653
8.512
8.606
51,511
+0.00(+0.00%)
Dec 01, 2016
8.606
8.888
8.512
8.606
115,831
-0.05(-0.54%)
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%)
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
.