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 31, 2009
6.435
6.426
6.426
6.426
35,920
-0.01(-0.14%)
Dec 30, 2009
6.482
6.566
6.304
6.435
45,491
-0.06(-0.86%)
Dec 29, 2009
6.360
6.528
6.286
6.491
104,142
+0.12(+1.90%)
Dec 28, 2009
6.342
6.482
6.249
6.370
105,830
+0.05(+0.74%)
Dec 24, 2009
6.043
6.416
5.493
6.323
246,547
+0.71(+12.62%)
Dec 23, 2009
5.596
5.642
5.409
5.614
178,454
+0.09(+1.69%)
Dec 22, 2009
5.512
5.596
5.288
5.521
53,120
+0.01(+0.17%)
Dec 21, 2009
5.363
5.596
5.269
5.512
71,698
+0.19(+3.50%)
Dec 18, 2009
5.176
5.363
5.139
5.325
350,403
+0.18(+3.44%)
Dec 17, 2009
5.157
5.269
4.943
5.148
100,633
-0.02(-0.36%)
Dec 16, 2009
5.297
5.307
5.139
5.167
39,349
-0.05(-0.89%)
Dec 15, 2009
5.307
5.493
5.148
5.213
49,670
-0.09(-1.76%)
Dec 14, 2009
5.540
5.540
5.307
5.307
40,930
-0.13(-2.40%)
Dec 11, 2009
5.381
5.605
5.279
5.437
49,344
+0.08(+1.57%)
Dec 10, 2009
5.353
5.502
5.335
5.353
15,307
+0.02(+0.35%)
Dec 09, 2009
5.325
5.484
5.251
5.335
46,125
+0.03(+0.53%)
Dec 08, 2009
5.474
5.521
5.260
5.307
55,066
-0.20(-3.56%)
Dec 07, 2009
5.493
5.586
5.269
5.502
18,704
+0.00(+0.00%)
Dec 04, 2009
5.512
5.586
5.251
5.502
33,705
+0.10(+1.90%)
Dec 03, 2009
5.605
5.605
5.269
5.400
29,659
-0.11(-2.03%)
Dec 02, 2009
5.456
5.605
5.353
5.512
38,725
+0.04(+0.68%)
Dec 01, 2009
5.484
5.605
5.363
5.474
24,245
+0.25(+4.82%)
Nov 30, 2009
5.502
5.586
5.148
5.223
295,766
-0.30(-5.41%)
Nov 27, 2009
5.493
5.642
5.409
5.521
19,353
-0.11(-1.99%)
Nov 25, 2009
5.540
5.684
5.400
5.633
78,313
+0.22(+4.14%)
Nov 24, 2009
5.474
5.689
5.251
5.409
38,824
+0.00(+0.00%)
Nov 23, 2009
5.689
5.689
5.325
5.409
44,565
-0.16(-2.85%)
Nov 20, 2009
5.820
5.866
5.335
5.568
62,681
-0.21(-3.71%)
Nov 19, 2009
6.025
6.155
5.540
5.782
52,343
-0.24(-4.02%)
Nov 18, 2009
6.137
6.174
5.913
6.025
13,428
+0.01(+0.16%)
Nov 17, 2009
5.941
6.146
5.913
6.015
78,383
+0.05(+0.78%)
Nov 16, 2009
5.773
6.174
5.708
5.969
29,750
+0.28(+4.92%)
Nov 13, 2009
5.726
5.792
5.502
5.689
31,560
+0.01(+0.16%)
Nov 12, 2009
5.745
5.810
5.316
5.680
73,574
-0.14(-2.40%)
Nov 11, 2009
5.801
5.829
5.493
5.820
19,844
+0.10(+1.79%)
Nov 10, 2009
5.708
5.820
5.493
5.717
38,942
-0.07(-1.13%)
Nov 09, 2009
5.680
5.801
5.148
5.782
73,837
+0.25(+4.55%)
Nov 06, 2009
5.586
5.773
5.456
5.530
25,266
+0.02(+0.34%)
Nov 05, 2009
5.223
5.558
5.176
5.512
36,231
+0.37(+7.26%)
Nov 04, 2009
5.139
5.344
5.064
5.139
40,681
+0.07(+1.29%)
Nov 03, 2009
5.251
5.251
4.943
5.073
50,344
-0.03(-0.55%)
Nov 02, 2009
5.073
5.307
4.971
5.101
37,793
+0.11(+2.24%)
Oct 30, 2009
5.083
5.185
4.570
4.989
371,041
-0.13(-2.55%)
Oct 29, 2009
5.391
5.409
4.915
5.120
178,673
-0.29(-5.34%)
Oct 28, 2009
5.736
6.062
5.157
5.409
64,087
-0.21(-3.65%)
Oct 27, 2009
5.875
5.903
5.596
5.614
59,469
-0.26(-4.44%)
Oct 26, 2009
5.950
6.062
5.838
5.875
29,669
-0.07(-1.10%)
Oct 23, 2009
6.043
6.668
5.782
5.941
208,673
-0.01(-0.16%)
Oct 22, 2009
5.969
6.090
5.754
5.950
71,996
+0.02(+0.31%)
Oct 21, 2009
6.081
6.295
5.857
5.931
41,048
-0.19(-3.05%)
Oct 20, 2009
6.137
6.471
6.015
6.118
75,886
-0.25(-3.95%)
Oct 19, 2009
6.556
6.668
6.295
6.370
33,164
-0.18(-2.71%)
Oct 16, 2009
6.640
6.687
6.519
6.547
23,944
-0.16(-2.36%)
Oct 15, 2009
6.696
6.757
6.407
6.705
110,785
-0.01(-0.14%)
Oct 14, 2009
6.528
6.715
6.463
6.715
69,994
+0.26(+4.05%)
Oct 13, 2009
6.575
6.594
6.370
6.454
46,385
-0.07(-1.00%)
Oct 12, 2009
6.444
6.575
6.444
6.519
23,766
-0.01(-0.14%)
Oct 09, 2009
6.323
6.967
6.230
6.528
61,777
+0.22(+3.55%)
Oct 08, 2009
6.360
6.500
6.286
6.304
73,411
-0.01(-0.15%)
Oct 07, 2009
6.202
6.463
5.950
6.314
43,758
+0.05(+0.74%)
Oct 06, 2009
6.034
6.388
6.034
6.267
62,432
+0.22(+3.70%)
Oct 05, 2009
5.484
6.071
5.260
6.043
70,384
+0.61(+11.15%)
Oct 02, 2009
5.176
5.586
5.129
5.437
33,016
+0.22(+4.29%)
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
.