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 (%)
Feb 28, 2017
10.36
10.40
10.21
10.31
75,038
-0.09(-0.90%)
Feb 27, 2017
10.21
10.40
10.21
10.40
181,499
+0.19(+1.84%)
Feb 24, 2017
10.12
10.31
10.12
10.21
127,929
+0.00(+0.00%)
Feb 23, 2017
10.26
10.26
10.17
10.21
99,833
+0.00(+0.00%)
Feb 22, 2017
10.26
10.26
10.17
10.21
38,057
+0.00(+0.00%)
Feb 21, 2017
10.26
10.36
10.12
10.21
55,875
+0.00(+0.00%)
Feb 17, 2017
10.21
10.21
10.21
0
+0.00(+0.00%)
Feb 16, 2017
10.31
10.31
10.21
10.21
55,439
-0.14(-1.36%)
Feb 15, 2017
10.31
10.40
10.26
10.36
99,099
+0.00(+0.00%)
Feb 14, 2017
10.40
10.45
10.28
10.36
78,425
-0.05(-0.45%)
Feb 13, 2017
10.36
10.73
10.33
10.40
96,149
+0.05(+0.45%)
Feb 10, 2017
10.31
10.36
10.26
10.36
73,610
+0.09(+0.92%)
Feb 09, 2017
10.26
10.40
10.26
10.26
84,159
+0.05(+0.46%)
Feb 08, 2017
10.21
10.26
10.03
10.21
127,548
+0.00(+0.00%)
Feb 07, 2017
10.31
10.36
10.21
10.21
48,903
-0.09(-0.91%)
Feb 06, 2017
10.36
10.40
10.31
10.31
48,661
-0.09(-0.90%)
Feb 03, 2017
10.40
10.40
10.31
10.40
39,783
+0.05(+0.45%)
Feb 02, 2017
10.26
10.45
10.26
10.36
54,580
+0.09(+0.92%)
Feb 01, 2017
10.17
10.36
10.12
10.26
49,130
+0.09(+0.93%)
Jan 31, 2017
10.03
10.21
9.932
10.17
85,147
+0.09(+0.94%)
Jan 30, 2017
10.36
10.38
9.979
10.07
46,854
-0.24(-2.28%)
Jan 27, 2017
10.07
10.36
10.07
10.31
49,333
+0.19(+1.86%)
Jan 26, 2017
9.791
10.26
9.697
10.12
117,686
+0.38(+3.86%)
Jan 25, 2017
9.838
9.838
9.650
9.744
30,068
+0.06(+0.58%)
Jan 24, 2017
9.499
9.829
9.311
9.687
71,146
+0.19(+1.98%)
Jan 23, 2017
9.593
9.640
9.405
9.499
46,355
-0.09(-0.98%)
Jan 20, 2017
9.499
9.687
9.452
9.593
64,459
+0.05(+0.49%)
Jan 19, 2017
9.687
9.781
9.452
9.546
56,638
-0.14(-1.46%)
Jan 18, 2017
9.781
9.781
9.523
9.687
69,312
+0.05(+0.49%)
Jan 17, 2017
9.687
9.687
9.076
9.640
114,609
-0.09(-0.97%)
Jan 13, 2017
9.734
9.734
9.734
0
+0.19(+1.97%)
Jan 12, 2017
9.734
9.781
9.405
9.546
111,971
-0.28(-2.87%)
Jan 11, 2017
9.923
9.970
9.734
9.829
57,036
-0.09(-0.95%)
Jan 10, 2017
9.734
10.06
9.640
9.923
45,406
+0.28(+2.93%)
Jan 09, 2017
9.876
9.876
9.640
9.640
38,344
-0.28(-2.84%)
Jan 06, 2017
10.06
10.11
9.829
9.923
31,798
-0.09(-0.94%)
Jan 05, 2017
10.35
10.35
9.923
10.02
52,499
-0.28(-2.74%)
Jan 04, 2017
10.30
10.35
10.25
10.30
49,762
+0.05(+0.46%)
Jan 03, 2017
10.53
10.53
10.16
10.25
34,542
-0.14(-1.36%)
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%)
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
.