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
)
14.92
+0.12 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
5.670
5.726
4.943
5.036
223,916
-0.55(-9.85%)
Apr 29, 2009
5.661
5.873
5.437
5.586
65,016
-0.05(-0.83%)
Apr 28, 2009
5.521
5.689
5.502
5.633
28,322
+0.07(+1.34%)
Apr 27, 2009
5.987
5.987
5.474
5.558
49,314
-0.55(-9.01%)
Apr 24, 2009
5.847
6.500
5.847
6.109
49,597
+0.35(+5.99%)
Apr 23, 2009
6.165
6.435
5.745
5.764
44,936
-0.34(-5.50%)
Apr 22, 2009
6.407
6.528
6.071
6.099
49,791
-0.45(-6.84%)
Apr 21, 2009
6.174
6.622
6.109
6.547
39,232
+0.37(+6.04%)
Apr 20, 2009
7.125
7.125
6.118
6.174
63,701
-1.10(-15.13%)
Apr 17, 2009
7.470
7.498
7.181
7.274
47,424
-0.16(-2.13%)
Apr 16, 2009
7.377
7.461
7.153
7.433
31,337
+0.19(+2.57%)
Apr 15, 2009
6.538
7.321
6.538
7.246
28,526
+0.62(+9.44%)
Apr 14, 2009
6.985
7.125
6.622
6.622
32,638
-0.51(-7.19%)
Apr 13, 2009
6.948
7.135
6.556
7.135
49,191
-0.07(-1.03%)
Apr 09, 2009
6.640
7.424
6.640
7.209
79,173
+0.74(+11.38%)
Apr 08, 2009
6.146
6.472
6.072
6.472
40,402
+0.37(+6.12%)
Apr 07, 2009
6.118
6.668
6.081
6.099
45,546
-0.22(-3.54%)
Apr 06, 2009
6.622
6.808
6.230
6.323
25,003
-0.38(-5.70%)
Apr 03, 2009
6.752
6.752
6.118
6.705
44,043
-0.06(-0.83%)
Apr 02, 2009
5.969
6.976
5.969
6.761
100,809
+0.82(+13.81%)
Apr 01, 2009
6.006
6.015
5.409
5.941
87,426
+0.02(+0.31%)
Mar 31, 2009
6.342
6.733
5.894
5.922
92,760
-0.29(-4.65%)
Mar 30, 2009
7.461
7.461
6.109
6.211
77,989
-1.48(-19.27%)
Mar 26, 2009
6.631
7.834
6.528
7.694
64,580
+1.19(+18.36%)
Mar 25, 2009
6.015
6.547
6.015
6.500
61,849
+0.53(+8.91%)
Mar 24, 2009
7.517
7.573
5.969
5.969
101,924
-1.46(-19.70%)
Mar 23, 2009
6.995
7.657
5.764
7.433
112,399
+1.86(+33.28%)
Mar 20, 2009
5.558
5.903
5.307
5.577
110,505
+0.07(+1.36%)
Mar 19, 2009
5.586
5.708
5.344
5.502
153,812
+0.19(+3.51%)
Mar 18, 2009
5.279
5.568
5.064
5.316
95,253
+0.19(+3.64%)
Mar 17, 2009
4.859
5.129
4.840
5.129
75,442
+0.40(+8.48%)
Mar 16, 2009
5.083
5.083
4.672
4.728
76,225
-0.32(-6.28%)
Mar 13, 2009
5.577
5.596
4.887
5.045
112,677
-0.38(-7.04%)
Mar 12, 2009
4.560
5.577
4.271
5.428
76,205
+0.83(+18.05%)
Mar 11, 2009
5.148
5.176
4.523
4.598
66,183
-0.53(-10.36%)
Mar 10, 2009
4.150
5.335
3.964
5.129
148,184
+1.17(+29.41%)
Mar 09, 2009
4.085
4.122
3.311
3.964
66,593
-0.16(-3.85%)
Mar 06, 2009
4.197
4.449
3.880
4.122
86,987
+0.01(+0.23%)
Mar 05, 2009
4.971
4.971
4.076
4.113
118,262
-0.97(-19.08%)
Mar 04, 2009
5.073
5.381
5.008
5.083
67,109
-0.17(-3.20%)
Mar 02, 2009
5.558
5.633
5.223
5.251
65,322
-0.43(-7.55%)
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%)
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
.