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 26, 2010
6.360
6.444
6.258
6.332
21,906
-0.04(-0.59%)
Feb 25, 2010
6.211
6.388
6.202
6.370
26,263
+0.06(+0.89%)
Feb 24, 2010
6.239
6.332
6.202
6.314
24,837
+0.08(+1.35%)
Feb 23, 2010
6.295
6.370
6.230
6.230
14,085
-0.08(-1.33%)
Feb 22, 2010
6.454
6.454
6.071
6.314
35,103
+0.00(+0.00%)
Feb 19, 2010
6.463
6.528
6.258
6.314
27,350
-0.14(-2.17%)
Feb 18, 2010
6.379
6.510
6.239
6.454
25,298
+0.11(+1.76%)
Feb 17, 2010
6.332
6.388
6.146
6.342
44,332
+0.01(+0.15%)
Feb 16, 2010
6.276
6.332
6.090
6.332
36,424
+0.08(+1.34%)
Feb 12, 2010
5.875
6.249
6.249
6.249
59,724
+0.21(+3.39%)
Feb 11, 2010
5.847
6.062
5.543
6.043
85,155
+0.17(+2.86%)
Feb 10, 2010
5.885
5.922
5.820
5.875
35,307
+0.00(+0.00%)
Feb 09, 2010
5.894
5.922
5.820
5.875
86,057
+0.01(+0.16%)
Feb 08, 2010
5.922
5.922
5.782
5.866
34,100
-0.05(-0.79%)
Feb 05, 2010
5.689
5.913
5.689
5.913
74,861
+0.23(+4.11%)
Feb 04, 2010
5.736
5.866
5.633
5.680
53,353
-0.08(-1.46%)
Feb 03, 2010
5.251
5.913
5.251
5.764
261,713
+0.50(+9.57%)
Feb 02, 2010
5.400
5.652
4.980
5.260
70,380
-0.14(-2.59%)
Feb 01, 2010
5.586
5.605
5.297
5.400
51,230
-0.12(-2.20%)
Jan 29, 2010
5.894
6.025
5.521
5.521
188,512
-0.34(-5.73%)
Jan 28, 2010
6.071
6.071
5.736
5.857
74,754
-0.21(-3.38%)
Jan 27, 2010
5.978
6.370
5.978
6.062
42,700
+0.00(+0.00%)
Jan 26, 2010
6.295
6.323
5.614
6.062
108,054
-0.26(-4.13%)
Jan 25, 2010
6.360
6.416
6.155
6.323
22,333
+0.03(+0.44%)
Jan 22, 2010
6.323
6.407
6.146
6.295
35,024
-0.05(-0.74%)
Jan 21, 2010
6.388
6.454
6.155
6.342
53,644
-0.05(-0.73%)
Jan 20, 2010
6.519
6.696
6.323
6.388
73,358
-0.14(-2.14%)
Jan 19, 2010
6.631
6.631
6.398
6.528
141,611
-0.09(-1.41%)
Jan 15, 2010
6.659
6.622
6.622
6.622
95,323
+0.00(+0.00%)
Jan 14, 2010
6.538
6.789
6.528
6.622
44,982
+0.11(+1.72%)
Jan 13, 2010
6.556
6.622
6.342
6.510
103,502
-0.02(-0.29%)
Jan 12, 2010
6.584
6.612
6.482
6.528
54,077
-0.12(-1.82%)
Jan 11, 2010
6.752
6.808
6.450
6.650
72,198
-0.07(-0.97%)
Jan 08, 2010
6.519
6.752
6.500
6.715
58,514
+0.21(+3.30%)
Jan 07, 2010
6.239
6.668
6.196
6.500
92,186
+0.23(+3.72%)
Jan 06, 2010
6.370
6.472
6.239
6.267
32,208
-0.10(-1.61%)
Jan 05, 2010
6.491
6.491
6.249
6.370
54,623
-0.14(-2.15%)
Jan 04, 2010
6.640
6.705
6.444
6.510
26,955
+0.08(+1.31%)
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%)
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
.