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
)
13.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2014
5.049
5.031
5.031
5.031
70,132
+0.03(+0.56%)
Dec 30, 2014
4.853
5.012
4.853
5.003
56,281
+0.09(+1.91%)
Dec 29, 2014
4.796
4.918
4.778
4.909
55,722
+0.06(+1.16%)
Dec 26, 2014
4.825
4.862
4.778
4.853
40,304
+0.00(+0.00%)
Dec 24, 2014
4.768
4.853
4.853
4.853
6,191
+0.04(+0.78%)
Dec 23, 2014
4.778
4.853
4.778
4.815
10,832
+0.04(+0.78%)
Dec 22, 2014
4.825
4.862
4.778
4.778
14,667
+0.00(+0.00%)
Dec 19, 2014
4.712
4.853
4.712
4.778
24,099
-0.01(-0.20%)
Dec 18, 2014
4.787
4.834
4.778
4.787
34,464
+0.01(+0.20%)
Dec 17, 2014
4.768
4.815
4.768
4.778
32,877
+0.00(+0.00%)
Dec 16, 2014
4.684
4.834
4.684
4.778
23,632
+0.02(+0.39%)
Dec 15, 2014
4.731
4.768
4.731
4.759
20,335
+0.03(+0.59%)
Dec 12, 2014
4.721
4.778
4.684
4.731
15,505
+0.04(+0.92%)
Dec 11, 2014
4.693
4.772
4.684
4.688
5,296
+0.00(+0.08%)
Dec 10, 2014
4.787
4.787
4.590
4.684
16,318
-0.10(-2.15%)
Dec 09, 2014
4.740
4.806
4.693
4.787
33,259
+0.01(+0.20%)
Dec 08, 2014
4.702
4.778
4.684
4.778
26,533
+0.07(+1.59%)
Dec 05, 2014
4.675
4.576
4.576
4.703
201,652
+0.13(+2.76%)
Dec 04, 2014
4.460
4.721
4.450
4.576
695,905
+0.10(+2.20%)
Dec 03, 2014
4.485
4.497
4.440
4.478
15,678
+0.02(+0.42%)
Dec 02, 2014
4.412
4.469
4.412
4.459
14,417
+0.03(+0.63%)
Dec 01, 2014
4.431
4.450
4.412
4.431
13,102
+0.01(+0.21%)
Nov 28, 2014
4.487
4.487
4.422
4.422
4,084
-0.01(-0.21%)
Nov 26, 2014
4.450
4.431
4.431
4.431
9,607
+0.01(+0.21%)
Nov 25, 2014
4.450
4.450
4.403
4.422
11,036
+0.00(+0.00%)
Nov 24, 2014
4.347
4.440
4.347
4.422
20,661
-0.02(-0.42%)
Nov 21, 2014
4.431
4.440
4.403
4.440
17,662
+0.00(+0.00%)
Nov 20, 2014
4.422
4.487
4.403
4.440
7,476
+0.00(+0.00%)
Nov 19, 2014
4.403
4.478
4.403
4.440
55,401
+0.00(+0.00%)
Nov 18, 2014
4.422
4.497
4.422
4.440
10,586
+0.04(+0.85%)
Nov 17, 2014
4.450
4.497
4.403
4.403
26,550
+0.00(+0.00%)
Nov 14, 2014
4.450
4.450
4.403
4.403
20,661
-0.07(-1.47%)
Nov 13, 2014
4.534
4.556
4.450
4.469
6,427
-0.06(-1.24%)
Nov 12, 2014
4.478
4.553
4.478
4.525
10,740
+0.11(+2.55%)
Nov 11, 2014
4.422
4.450
4.320
4.412
5,860
-0.04(-0.84%)
Nov 10, 2014
4.469
4.478
4.422
4.450
4,492
+0.00(+0.00%)
Nov 07, 2014
4.444
4.478
4.365
4.450
6,998
+0.05(+1.06%)
Nov 06, 2014
4.440
4.440
4.365
4.403
5,097
-0.03(-0.63%)
Nov 05, 2014
4.450
4.487
4.365
4.431
5,977
+0.02(+0.42%)
Nov 04, 2014
4.450
4.520
4.375
4.412
17,944
-0.08(-1.88%)
Nov 03, 2014
4.534
4.586
4.487
4.497
26,451
+0.00(+0.00%)
Oct 31, 2014
4.478
4.562
4.440
4.497
8,547
+0.05(+1.05%)
Oct 30, 2014
4.403
4.543
4.385
4.450
84,464
+0.05(+1.06%)
Oct 29, 2014
4.422
4.422
4.365
4.403
22,786
-0.05(-1.05%)
Oct 28, 2014
4.412
4.487
4.412
4.450
10,153
+0.00(+0.00%)
Oct 27, 2014
4.403
4.469
4.403
4.450
64,595
+0.05(+1.06%)
Oct 24, 2014
4.375
4.469
4.375
4.403
275,843
+0.00(+0.00%)
Oct 23, 2014
4.600
4.609
4.188
4.403
162,070
-0.04(-0.84%)
Oct 22, 2014
4.647
4.703
4.431
4.440
34,113
-0.21(-4.44%)
Oct 21, 2014
4.609
4.731
4.497
4.647
80,783
+0.02(+0.51%)
Oct 20, 2014
4.497
4.623
4.543
4.623
66,424
+0.08(+1.75%)
Oct 17, 2014
4.487
4.543
4.450
4.543
25,660
+0.07(+1.68%)
Oct 16, 2014
4.506
4.515
4.450
4.469
63,076
-0.03(-0.63%)
Oct 15, 2014
4.478
4.506
4.450
4.497
12,818
+0.05(+1.05%)
Oct 14, 2014
4.478
4.515
4.450
4.450
12,289
-0.03(-0.63%)
Oct 13, 2014
4.459
4.506
4.450
4.478
28,322
-0.05(-1.04%)
Oct 10, 2014
4.487
4.534
4.459
4.525
11,528
+0.04(+0.84%)
Oct 09, 2014
4.469
4.469
4.450
4.487
223,768
+0.02(+0.42%)
Oct 08, 2014
4.450
4.497
4.450
4.469
40,450
+0.01(+0.21%)
Oct 07, 2014
4.451
4.515
4.450
4.459
15,274
+0.01(+0.21%)
Oct 06, 2014
4.459
4.478
4.450
4.450
36,955
-0.01(-0.21%)
Oct 03, 2014
4.459
4.506
4.450
4.459
21,564
+0.00(+0.00%)
Oct 02, 2014
4.450
4.459
4.450
4.459
11,815
-0.03(-0.63%)
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
.