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
+0.10 (+0.72%)
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, 2020
9.628
9.628
9.628
56,244
-0.10(-1.08%)
Dec 30, 2020
9.380
9.799
9.380
9.733
56,244
+0.11(+1.19%)
Dec 29, 2020
9.628
9.628
9.418
9.618
74,979
+0.07(+0.70%)
Dec 28, 2020
9.504
9.676
9.475
9.552
59,020
+0.05(+0.50%)
Dec 24, 2020
9.776
9.776
9.447
9.504
22,134
-0.03(-0.30%)
Dec 23, 2020
9.223
9.533
9.223
9.533
45,798
+0.16(+1.73%)
Dec 22, 2020
9.247
9.494
8.999
9.370
67,310
-0.03(-0.30%)
Dec 21, 2020
9.046
9.399
8.999
9.399
89,032
+0.28(+3.03%)
Dec 18, 2020
9.533
9.630
9.085
9.123
278,310
-0.41(-4.30%)
Dec 17, 2020
9.599
9.599
9.437
9.533
67,855
-0.11(-1.19%)
Dec 16, 2020
9.752
9.804
9.571
9.647
89,179
-0.11(-1.17%)
Dec 15, 2020
9.780
10.03
9.628
9.761
87,844
+0.13(+1.39%)
Dec 14, 2020
9.828
9.971
9.485
9.628
63,306
-0.16(-1.66%)
Dec 11, 2020
9.819
9.866
9.656
9.790
37,555
-0.06(-0.58%)
Dec 10, 2020
9.828
9.885
9.819
9.847
24,825
-0.09(-0.86%)
Dec 09, 2020
10.000
10.28
9.866
9.933
85,563
-0.02(-0.19%)
Dec 08, 2020
9.819
10.000
9.790
9.952
53,150
+0.09(+0.87%)
Dec 07, 2020
9.733
9.895
9.475
9.866
45,310
+0.03(+0.29%)
Dec 04, 2020
9.866
9.904
9.428
9.838
28,638
+0.34(+3.61%)
Dec 03, 2020
9.666
9.695
9.466
9.494
24,630
-0.14(-1.48%)
Dec 02, 2020
9.513
9.690
9.380
9.637
32,443
+0.10(+1.10%)
Dec 01, 2020
9.676
9.676
9.285
9.533
193,506
+0.32(+3.52%)
Nov 30, 2020
9.618
9.618
9.208
9.208
92,290
-0.51(-5.29%)
Nov 27, 2020
10.06
10.06
9.485
9.723
23,078
-0.11(-1.16%)
Nov 25, 2020
10.01
10.01
9.628
9.838
42,695
-0.17(-1.71%)
Nov 24, 2020
9.828
10.08
9.361
10.01
94,997
+0.73(+7.91%)
Nov 23, 2020
9.266
9.418
9.218
9.275
44,919
+0.05(+0.52%)
Nov 20, 2020
9.151
9.285
8.989
9.227
58,746
-0.09(-0.92%)
Nov 19, 2020
9.266
9.332
9.085
9.313
33,803
-0.02(-0.20%)
Nov 18, 2020
9.313
9.656
9.313
9.332
50,134
-0.15(-1.61%)
Nov 17, 2020
9.523
9.552
9.208
9.485
48,588
-0.05(-0.50%)
Nov 16, 2020
9.332
9.714
9.332
9.533
106,286
+0.31(+3.31%)
Nov 13, 2020
9.056
9.285
9.037
9.227
84,342
+0.28(+3.09%)
Nov 12, 2020
9.199
9.228
8.799
8.951
94,895
-0.43(-4.57%)
Nov 11, 2020
9.523
9.523
9.256
9.380
42,130
-0.10(-1.11%)
Nov 10, 2020
9.552
9.685
9.418
9.485
106,036
+0.10(+1.02%)
Nov 09, 2020
9.046
9.666
9.046
9.390
105,836
+0.94(+11.17%)
Nov 06, 2020
8.884
8.884
8.436
8.446
40,807
-0.31(-3.49%)
Nov 05, 2020
8.370
8.808
8.370
8.751
39,658
+0.35(+4.20%)
Nov 04, 2020
8.694
9.123
8.370
8.398
43,771
-0.55(-6.18%)
Nov 03, 2020
8.827
8.999
8.617
8.951
111,635
+0.34(+3.99%)
Nov 02, 2020
8.284
8.651
8.255
8.608
54,039
+0.46(+5.61%)
Oct 30, 2020
8.617
8.937
7.988
8.150
156,831
-0.50(-5.73%)
Oct 29, 2020
8.465
8.703
8.169
8.646
55,359
+0.10(+1.23%)
Oct 28, 2020
8.532
8.670
8.436
8.541
68,938
-0.15(-1.75%)
Oct 27, 2020
8.370
8.960
8.370
8.693
80,354
-0.30(-3.39%)
Oct 26, 2020
8.760
9.017
8.598
8.998
52,952
+0.09(+0.96%)
Oct 23, 2020
8.989
9.170
8.789
8.912
50,725
+0.11(+1.30%)
Oct 22, 2020
8.551
9.074
8.351
8.798
129,029
+0.30(+3.47%)
Oct 21, 2020
8.294
8.541
8.294
8.503
38,999
+0.20(+2.41%)
Oct 20, 2020
8.351
8.494
8.284
8.303
28,171
+0.08(+0.93%)
Oct 19, 2020
7.889
8.385
7.889
8.227
47,452
-0.11(-1.37%)
Oct 16, 2020
8.294
8.465
8.272
8.341
42,428
+0.03(+0.34%)
Oct 15, 2020
8.189
8.351
8.060
8.313
74,251
-0.04(-0.46%)
Oct 14, 2020
8.208
8.427
8.179
8.351
125,511
+0.16(+1.98%)
Oct 13, 2020
8.113
8.255
7.817
8.189
66,259
+0.02(+0.23%)
Oct 12, 2020
8.170
8.227
7.970
8.170
34,515
+0.07(+0.82%)
Oct 09, 2020
8.227
8.227
7.979
8.103
28,565
-0.02(-0.23%)
Oct 08, 2020
8.236
8.284
7.903
8.122
66,441
-0.03(-0.35%)
Oct 07, 2020
7.979
8.170
7.903
8.151
40,407
+0.21(+2.64%)
Oct 06, 2020
7.951
8.341
7.903
7.941
52,171
+0.08(+0.97%)
Oct 05, 2020
7.808
7.951
7.741
7.865
41,197
+0.12(+1.60%)
Oct 02, 2020
7.303
7.798
7.237
7.741
75,090
+0.37(+5.04%)
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
.