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
)
13.89
-0.07 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015
5.368
5.368
5.293
5.359
6,499
+0.01(+0.17%)
Mar 30, 2015
5.302
5.359
5.274
5.349
7,615
+0.06(+1.06%)
Mar 27, 2015
5.255
5.293
5.203
5.293
13,648
+0.06(+1.07%)
Mar 26, 2015
5.237
5.265
5.171
5.237
8,492
-0.02(-0.36%)
Mar 25, 2015
5.284
5.293
5.171
5.255
12,926
+0.01(+0.18%)
Mar 24, 2015
5.199
5.255
5.162
5.246
32,811
+0.08(+1.64%)
Mar 23, 2015
5.199
5.246
5.124
5.162
8,780
-0.01(-0.18%)
Mar 20, 2015
5.143
5.227
5.136
5.171
16,192
+0.10(+2.03%)
Mar 19, 2015
5.171
5.181
5.059
5.068
5,593
-0.15(-2.87%)
Mar 18, 2015
5.152
5.227
5.124
5.218
9,054
+0.15(+2.96%)
Mar 17, 2015
5.152
5.152
5.059
5.068
3,282
-0.06(-1.10%)
Mar 16, 2015
5.209
5.237
4.975
5.124
27,314
-0.05(-0.91%)
Mar 13, 2015
5.107
5.171
4.974
5.171
11,648
+0.07(+1.28%)
Mar 12, 2015
5.031
5.143
5.031
5.106
18,979
+0.08(+1.68%)
Mar 11, 2015
4.946
5.040
4.918
5.021
41,687
+0.07(+1.32%)
Mar 10, 2015
5.012
5.012
4.787
4.956
72,507
-0.02(-0.38%)
Mar 09, 2015
4.984
5.003
4.834
4.974
20,898
-0.07(-1.30%)
Mar 06, 2015
5.022
5.049
4.965
5.040
5,368
-0.02(-0.37%)
Mar 05, 2015
5.040
5.087
4.881
5.059
6,690
-0.01(-0.18%)
Mar 04, 2015
5.073
5.106
5.059
5.068
24,034
+0.00(+0.00%)
Mar 03, 2015
4.974
5.096
4.974
5.068
26,159
+0.01(+0.19%)
Mar 02, 2015
4.984
5.068
4.937
5.059
139,249
-0.07(-1.46%)
Feb 27, 2015
5.031
5.162
5.031
5.134
13,269
+0.10(+2.05%)
Feb 26, 2015
5.181
5.181
5.031
5.031
9,677
-0.12(-2.36%)
Feb 25, 2015
5.143
5.190
5.124
5.152
7,177
-0.05(-0.90%)
Feb 24, 2015
5.199
5.199
5.106
5.199
10,068
+0.03(+0.54%)
Feb 23, 2015
5.227
5.227
5.162
5.171
19,131
-0.04(-0.72%)
Feb 20, 2015
5.179
5.209
5.106
5.209
5,337
-0.01(-0.18%)
Feb 19, 2015
5.227
5.237
5.134
5.218
13,080
+0.07(+1.46%)
Feb 18, 2015
5.199
5.218
5.096
5.143
14,829
-0.09(-1.79%)
Feb 17, 2015
5.246
5.302
5.227
5.237
12,052
-0.05(-0.89%)
Feb 13, 2015
5.255
5.284
5.284
5.284
8,753
+0.01(+0.18%)
Feb 12, 2015
5.321
5.321
5.162
5.274
14,670
-0.03(-0.53%)
Feb 11, 2015
5.368
5.368
5.209
5.302
7,878
-0.07(-1.22%)
Feb 10, 2015
5.396
5.424
5.368
5.368
15,789
-0.05(-0.87%)
Feb 09, 2015
5.443
5.480
5.415
5.415
28,211
+0.03(+0.52%)
Feb 06, 2015
5.321
5.387
5.302
5.387
110,345
+0.11(+2.13%)
Feb 05, 2015
5.199
5.321
5.199
5.274
28,793
+0.07(+1.26%)
Feb 04, 2015
5.195
5.213
5.152
5.209
18,138
+0.01(+0.18%)
Feb 03, 2015
5.162
5.209
5.068
5.199
25,996
+0.05(+0.91%)
Feb 02, 2015
5.218
5.218
5.031
5.152
54,184
+0.06(+1.10%)
Jan 30, 2015
5.012
5.096
5.040
5.096
112,888
+0.06(+1.12%)
Jan 29, 2015
5.059
5.059
5.012
5.040
12,323
-0.01(-0.19%)
Jan 28, 2015
4.993
5.049
4.965
5.049
30,181
-0.01(-0.19%)
Jan 27, 2015
5.012
5.059
5.012
5.059
34,187
+0.05(+0.93%)
Jan 26, 2015
5.106
5.106
4.937
5.012
49,749
-0.09(-1.83%)
Jan 23, 2015
4.929
5.106
4.928
5.106
18,431
+0.07(+1.49%)
Jan 22, 2015
5.106
5.106
4.740
5.031
39,006
+0.11(+2.29%)
Jan 21, 2015
4.937
4.993
4.881
4.918
12,588
+0.02(+0.38%)
Jan 20, 2015
4.956
4.956
4.871
4.899
11,493
+0.01(+0.19%)
Jan 16, 2015
4.815
4.937
4.815
4.890
8,573
+0.04(+0.77%)
Jan 15, 2015
4.918
4.918
4.825
4.853
19,756
-0.07(-1.33%)
Jan 14, 2015
4.918
4.937
4.890
4.918
16,128
+0.03(+0.57%)
Jan 13, 2015
4.918
4.918
4.871
4.890
8,099
+0.02(+0.38%)
Jan 12, 2015
4.918
4.946
4.825
4.871
35,162
-0.05(-0.95%)
Jan 09, 2015
4.918
5.003
4.918
4.918
11,415
-0.05(-0.94%)
Jan 08, 2015
5.012
5.012
4.815
4.965
8,926
+0.04(+0.76%)
Jan 07, 2015
4.871
4.956
4.871
4.928
11,850
+0.07(+1.35%)
Jan 06, 2015
4.928
4.990
4.834
4.862
8,201
-0.13(-2.63%)
Jan 05, 2015
4.862
5.049
4.862
4.993
98,702
+0.17(+3.50%)
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
.