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
)
13.65
-0.22 (-1.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2016
6.230
6.314
6.230
6.267
47,330
+0.00(+0.00%)
Feb 26, 2016
6.117
6.267
5.827
6.267
40,495
+0.17(+2.76%)
Feb 25, 2016
6.061
6.127
5.986
6.099
30,845
+0.04(+0.62%)
Feb 24, 2016
5.855
6.070
5.855
6.061
48,627
+0.21(+3.52%)
Feb 23, 2016
5.996
5.996
5.827
5.855
59,677
-0.15(-2.50%)
Feb 22, 2016
6.089
6.089
5.939
6.005
50,390
+0.00(+0.00%)
Feb 19, 2016
6.042
6.061
5.939
6.005
101,160
-0.05(-0.77%)
Feb 18, 2016
6.267
6.267
6.033
6.052
34,907
-0.19(-3.00%)
Feb 17, 2016
6.408
6.408
6.174
6.239
68,375
-0.14(-2.20%)
Feb 16, 2016
6.370
6.487
6.286
6.380
35,717
+0.04(+0.59%)
Feb 12, 2016
6.230
6.342
6.342
6.342
56,895
+0.22(+3.52%)
Feb 11, 2016
6.042
6.183
6.005
6.127
17,555
-0.04(-0.61%)
Feb 10, 2016
6.211
6.380
6.145
6.164
25,983
+0.01(+0.15%)
Feb 09, 2016
6.183
6.277
6.127
6.155
30,885
-0.11(-1.79%)
Feb 08, 2016
5.911
6.277
5.892
6.267
40,253
+0.36(+6.02%)
Feb 05, 2016
6.136
6.220
5.902
5.911
123,745
-0.24(-3.96%)
Feb 04, 2016
6.211
6.333
6.085
6.155
45,106
-0.04(-0.61%)
Feb 03, 2016
6.314
6.314
5.944
6.192
27,593
-0.02(-0.30%)
Feb 02, 2016
6.426
6.445
6.164
6.211
23,999
-0.26(-4.05%)
Feb 01, 2016
6.633
6.717
6.426
6.473
50,970
-0.19(-2.81%)
Jan 29, 2016
6.370
6.661
6.361
6.661
91,060
+0.30(+4.71%)
Jan 28, 2016
6.295
6.408
6.267
6.361
39,558
+0.11(+1.80%)
Jan 27, 2016
6.183
6.398
5.967
6.248
87,608
+0.04(+0.60%)
Jan 26, 2016
5.921
6.277
5.921
6.211
59,586
+0.29(+4.90%)
Jan 25, 2016
6.136
6.136
5.874
5.921
55,095
-0.26(-4.24%)
Jan 22, 2016
6.333
6.333
6.061
6.183
62,670
-0.12(-1.93%)
Jan 21, 2016
6.370
6.558
6.286
6.305
59,022
-0.22(-3.30%)
Jan 20, 2016
6.277
6.548
6.230
6.520
79,997
+0.22(+3.42%)
Jan 19, 2016
6.333
6.342
6.080
6.305
118,449
+0.04(+0.60%)
Jan 15, 2016
6.117
6.267
6.267
6.267
120,089
-0.02(-0.30%)
Jan 14, 2016
6.333
6.473
6.230
6.286
95,067
-0.05(-0.74%)
Jan 13, 2016
6.661
6.661
6.230
6.333
67,539
-0.28(-4.25%)
Jan 12, 2016
6.754
6.782
6.530
6.614
49,349
-0.07(-0.98%)
Jan 11, 2016
6.642
6.736
6.492
6.679
41,120
+0.06(+0.85%)
Jan 08, 2016
6.792
6.876
6.595
6.623
67,181
-0.14(-2.08%)
Jan 07, 2016
6.792
6.857
6.670
6.764
62,103
-0.15(-2.17%)
Jan 06, 2016
6.829
6.937
6.829
6.914
70,183
+0.00(+0.00%)
Jan 05, 2016
6.960
7.063
6.895
6.914
46,538
-0.05(-0.67%)
Jan 04, 2016
7.223
7.288
6.820
6.960
85,586
-0.38(-5.23%)
Dec 31, 2015
7.504
7.345
7.345
7.345
53,266
-0.16(-2.12%)
Dec 30, 2015
7.523
7.621
7.457
7.504
50,420
-0.01(-0.12%)
Dec 29, 2015
7.457
7.532
7.457
7.513
53,542
+0.12(+1.65%)
Dec 28, 2015
7.541
7.541
7.354
7.391
34,308
-0.17(-2.23%)
Dec 24, 2015
7.382
7.560
7.560
7.560
19,961
+0.17(+2.28%)
Dec 23, 2015
7.373
7.448
7.316
7.391
40,980
+0.03(+0.38%)
Dec 22, 2015
7.279
7.373
7.218
7.363
32,809
+0.10(+1.42%)
Dec 21, 2015
7.260
7.494
7.176
7.260
50,407
+0.01(+0.13%)
Dec 18, 2015
7.270
7.391
7.129
7.251
253,728
-0.07(-0.90%)
Dec 17, 2015
7.363
7.438
7.270
7.316
23,334
+0.00(+0.00%)
Dec 16, 2015
7.241
7.354
7.157
7.316
58,793
+0.12(+1.69%)
Dec 15, 2015
6.979
7.213
6.951
7.195
58,369
+0.27(+3.92%)
Dec 14, 2015
7.106
7.106
6.829
6.923
45,229
+0.07(+0.96%)
Dec 11, 2015
6.914
7.045
6.848
6.857
68,612
-0.17(-2.40%)
Dec 10, 2015
7.035
7.129
7.006
7.026
45,587
-0.07(-1.06%)
Dec 09, 2015
7.307
7.391
7.035
7.101
67,415
-0.25(-3.44%)
Dec 08, 2015
7.260
7.438
7.260
7.354
58,092
+0.06(+0.77%)
Dec 07, 2015
7.457
7.466
7.288
7.298
111,832
-0.18(-2.38%)
Dec 04, 2015
7.270
7.494
7.270
7.476
136,281
+0.23(+3.23%)
Dec 03, 2015
7.251
7.307
7.223
7.241
101,444
-0.01(-0.13%)
Dec 02, 2015
7.298
7.335
7.241
7.251
68,080
-0.03(-0.39%)
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
.