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 27, 2009
6.183
6.183
5.381
5.680
119,688
-0.61(-9.64%)
Feb 26, 2009
6.482
6.547
6.109
6.286
119,943
-0.20(-3.02%)
Feb 25, 2009
6.071
6.482
5.726
6.482
100,919
+0.38(+6.27%)
Feb 24, 2009
5.596
6.155
5.307
6.099
80,835
+0.57(+10.29%)
Feb 23, 2009
6.323
6.371
5.521
5.530
82,993
-0.76(-12.15%)
Feb 20, 2009
6.407
6.538
6.295
6.295
67,584
-0.15(-2.32%)
Feb 19, 2009
6.817
6.948
6.435
6.444
39,692
-0.30(-4.43%)
Feb 18, 2009
7.032
7.209
6.528
6.743
127,855
-0.24(-3.47%)
Feb 17, 2009
7.340
7.340
6.808
6.985
73,862
-0.29(-3.97%)
Feb 13, 2009
7.694
7.694
7.190
7.274
95,856
-0.39(-5.11%)
Feb 12, 2009
7.517
8.235
7.508
7.666
56,613
-0.70(-8.36%)
Feb 11, 2009
8.244
8.795
8.151
8.366
37,755
+0.20(+2.40%)
Feb 10, 2009
8.720
8.888
8.170
8.170
56,486
-0.57(-6.51%)
Feb 09, 2009
8.338
8.990
8.338
8.739
26,762
+0.34(+4.00%)
Feb 06, 2009
8.319
8.403
8.207
8.403
51,814
+0.05(+0.56%)
Feb 05, 2009
8.095
8.431
8.095
8.356
87,693
+0.17(+2.05%)
Feb 04, 2009
8.394
8.422
8.104
8.188
31,393
-0.21(-2.44%)
Feb 03, 2009
8.394
8.477
8.020
8.394
150,540
+0.00(+0.00%)
Feb 02, 2009
8.300
8.394
7.881
8.394
91,308
+0.06(+0.67%)
Jan 30, 2009
7.955
8.860
7.881
8.338
258,618
+0.49(+6.30%)
Jan 29, 2009
7.927
9.252
7.424
7.843
218,901
-0.08(-1.06%)
Jan 28, 2009
7.564
7.992
7.564
7.927
49,557
+0.52(+7.05%)
Jan 27, 2009
7.573
7.647
7.274
7.405
38,867
-0.16(-2.10%)
Jan 26, 2009
8.254
8.599
7.135
7.564
60,481
-0.65(-7.95%)
Jan 23, 2009
7.638
8.785
7.573
8.216
70,821
+0.31(+3.89%)
Jan 22, 2009
7.787
8.254
7.302
7.909
57,063
-0.05(-0.59%)
Jan 21, 2009
7.573
7.992
7.321
7.955
57,292
+0.52(+7.03%)
Jan 20, 2009
8.235
8.235
7.433
7.433
163,178
-0.97(-11.54%)
Jan 16, 2009
8.058
8.477
8.020
8.403
49,307
+0.48(+6.00%)
Jan 15, 2009
7.937
8.477
7.461
7.927
95,887
+0.03(+0.35%)
Jan 14, 2009
9.140
9.231
7.834
7.899
143,974
-1.38(-14.87%)
Jan 13, 2009
9.559
10.17
9.149
9.280
71,524
-0.34(-3.49%)
Jan 12, 2009
9.681
10.11
9.429
9.615
60,275
-0.11(-1.15%)
Jan 09, 2009
10.66
11.02
9.699
9.727
95,199
-0.91(-8.59%)
Jan 08, 2009
10.91
11.36
10.26
10.64
79,324
-0.32(-2.89%)
Jan 07, 2009
12.11
12.11
10.91
10.96
109,324
-1.18(-9.75%)
Jan 06, 2009
11.77
12.41
10.59
12.14
30,632
+0.52(+4.49%)
Jan 05, 2009
11.54
11.66
10.67
11.62
22,527
+0.13(+1.14%)
Jan 02, 2009
10.85
11.83
10.85
11.49
33,880
+0.67(+6.21%)
Dec 31, 2008
10.65
11.68
10.65
10.82
118,962
+0.21(+2.02%)
Dec 30, 2008
10.84
11.27
10.42
10.60
42,084
-0.05(-0.44%)
Dec 29, 2008
11.70
11.78
10.36
10.65
73,492
-1.04(-8.86%)
Dec 26, 2008
11.34
11.70
11.19
11.69
24,483
+0.42(+3.73%)
Dec 24, 2008
11.41
11.53
11.19
11.27
17,679
-0.24(-2.11%)
Dec 23, 2008
11.75
11.85
11.05
11.51
48,111
-0.30(-2.53%)
Dec 22, 2008
12.80
13.26
11.40
11.81
56,916
-0.90(-7.05%)
Dec 19, 2008
13.69
13.73
12.30
12.70
156,824
-0.40(-3.06%)
Dec 18, 2008
13.81
13.81
12.79
13.10
33,929
-0.64(-4.68%)
Dec 17, 2008
13.58
13.90
13.10
13.75
74,308
-0.03(-0.20%)
Dec 16, 2008
12.63
13.81
11.86
13.77
95,112
+1.45(+11.72%)
Dec 15, 2008
12.25
12.80
11.23
12.33
36,474
+0.16(+1.30%)
Dec 12, 2008
11.62
12.37
11.56
12.17
26,543
+0.48(+4.07%)
Dec 11, 2008
12.39
12.95
11.69
11.70
50,732
-0.92(-7.32%)
Dec 10, 2008
13.34
13.81
12.45
12.62
70,972
-0.53(-4.04%)
Dec 09, 2008
13.30
13.70
12.87
13.15
50,624
-0.38(-2.83%)
Dec 08, 2008
13.43
13.70
12.99
13.53
94,440
+0.51(+3.94%)
Dec 05, 2008
11.93
13.07
11.28
13.02
77,476
+0.90(+7.38%)
Dec 04, 2008
13.12
13.74
12.03
12.12
33,421
-1.20(-9.03%)
Dec 03, 2008
12.21
13.52
11.69
13.33
58,947
+1.27(+10.52%)
Dec 02, 2008
11.42
12.06
11.19
12.06
44,452
+0.96(+8.66%)
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
.