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 29, 2012
1.180
1.180
1.115
1.124
1,686
-0.06(-4.76%)
Feb 28, 2012
1.171
1.180
1.171
1.180
1,220
+0.02(+1.78%)
Feb 27, 2012
1.143
1.180
1.096
1.160
29,052
+0.02(+1.48%)
Feb 24, 2012
1.152
1.180
1.128
1.143
12,828
-0.01(-0.81%)
Feb 23, 2012
1.190
1.190
1.096
1.152
9,065
-0.01(-0.81%)
Feb 22, 2012
1.171
1.208
1.162
1.162
5,502
-0.01(-0.80%)
Feb 21, 2012
1.180
1.255
1.134
1.171
39,009
-0.04(-3.10%)
Feb 17, 2012
1.199
1.302
1.143
1.208
111,498
+0.03(+2.38%)
Feb 16, 2012
1.180
1.190
1.134
1.180
8,499
+0.02(+1.61%)
Feb 15, 2012
1.124
1.198
1.124
1.162
3,495
+0.03(+2.32%)
Feb 14, 2012
1.199
1.199
1.134
1.135
2,241
-0.03(-2.27%)
Feb 13, 2012
1.218
1.218
1.148
1.162
7,058
-0.05(-3.88%)
Feb 10, 2012
1.171
1.208
1.171
1.208
4,216
+0.03(+2.54%)
Feb 09, 2012
1.124
1.190
1.124
1.179
4,163
+0.03(+2.28%)
Feb 08, 2012
1.143
1.152
1.124
1.152
3,415
+0.02(+1.65%)
Feb 07, 2012
1.171
1.180
1.124
1.134
24,174
-0.04(-3.20%)
Feb 06, 2012
1.180
1.218
1.096
1.171
13,392
-0.01(-0.79%)
Feb 03, 2012
1.134
1.218
1.134
1.180
6,217
+0.06(+5.00%)
Feb 02, 2012
1.124
1.134
1.105
1.124
7,979
-0.03(-2.44%)
Feb 01, 2012
1.152
1.237
1.105
1.152
16,755
+0.01(+0.82%)
Jan 31, 2012
1.143
1.152
1.143
1.143
6,298
+0.03(+2.52%)
Jan 30, 2012
1.087
1.143
1.077
1.115
19,940
+0.03(+2.59%)
Jan 27, 2012
1.096
1.124
1.077
1.087
6,863
-0.01(-0.85%)
Jan 26, 2012
1.180
1.180
1.077
1.096
39,266
-0.08(-7.14%)
Jan 25, 2012
1.171
1.265
1.124
1.180
40,754
+0.05(+4.13%)
Jan 24, 2012
1.143
1.180
1.134
1.134
5,422
+0.00(+0.00%)
Jan 23, 2012
1.180
1.180
1.134
1.134
9,468
-0.05(-3.91%)
Jan 20, 2012
1.171
1.180
1.134
1.180
3,202
+0.05(+4.07%)
Jan 19, 2012
1.087
1.171
1.087
1.134
2,659
+0.03(+2.54%)
Jan 18, 2012
1.180
1.218
1.105
1.105
13,509
-0.11(-9.23%)
Jan 17, 2012
1.105
1.218
1.105
1.218
51,021
+0.09(+8.33%)
Jan 13, 2012
1.134
1.134
1.124
1.124
32,728
-0.01(-0.83%)
Jan 12, 2012
1.115
1.134
1.077
1.134
31,415
+0.03(+2.54%)
Jan 11, 2012
1.105
1.115
1.101
1.105
30,742
+0.00(+0.00%)
Jan 10, 2012
1.096
1.105
1.077
1.105
53,191
+0.00(+0.00%)
Jan 09, 2012
1.096
1.105
1.077
1.105
58,336
+0.02(+1.72%)
Jan 06, 2012
1.171
1.171
1.077
1.087
59,576
-0.07(-6.45%)
Jan 05, 2012
1.171
1.171
1.162
1.162
27,433
+0.00(+0.00%)
Jan 04, 2012
1.237
1.265
1.162
1.162
25,418
-0.06(-4.62%)
Dec 30, 2011
1.190
1.218
1.143
1.218
16,413
-0.01(-0.76%)
Dec 29, 2011
1.152
1.265
1.146
1.227
26,791
-0.03(-2.24%)
Dec 28, 2011
1.199
1.255
1.124
1.255
4,529
+0.07(+5.50%)
Dec 27, 2011
1.171
1.265
1.143
1.190
10,330
+0.04(+3.26%)
Dec 23, 2011
1.180
1.237
1.087
1.152
49,660
+0.03(+2.50%)
Dec 21, 2011
1.087
1.171
1.087
1.124
8,915
+0.04(+3.45%)
Dec 20, 2011
1.134
1.169
1.077
1.087
42,911
-0.05(-4.13%)
Dec 19, 2011
1.199
1.237
1.134
1.134
10,661
-0.06(-4.72%)
Dec 16, 2011
1.218
1.218
1.190
1.190
12,501
-0.03(-2.31%)
Dec 15, 2011
1.199
1.237
1.171
1.218
33,656
+0.03(+2.36%)
Dec 14, 2011
1.190
1.192
1.180
1.190
5,355
+0.01(+0.79%)
Dec 13, 2011
1.265
1.265
1.180
1.180
1,087
-0.09(-7.35%)
Dec 12, 2011
1.255
1.274
1.190
1.274
21,572
+0.01(+0.74%)
Dec 09, 2011
1.265
1.265
1.180
1.265
52,634
+0.06(+4.65%)
Dec 08, 2011
1.265
1.265
1.199
1.208
59,806
-0.03(-2.27%)
Dec 07, 2011
1.265
1.283
1.180
1.237
6,292
+0.00(+0.00%)
Dec 06, 2011
1.190
1.246
1.190
1.237
2,775
+0.06(+4.76%)
Dec 05, 2011
1.218
1.302
1.171
1.180
39,499
-0.01(-1.02%)
Dec 02, 2011
1.265
1.265
1.134
1.193
5,001
-0.01(-0.55%)
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
.