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 (%)
May 31, 2012
1.218
1.246
1.162
1.237
5,286
+0.06(+4.76%)
May 30, 2012
1.274
1.283
1.180
1.180
6,932
-0.08(-6.67%)
May 29, 2012
1.312
1.312
1.199
1.265
9,660
-0.07(-5.59%)
May 25, 2012
1.283
1.340
1.218
1.340
4,460
+0.05(+3.62%)
May 24, 2012
1.330
1.330
1.293
1.293
11,221
-0.04(-2.99%)
May 23, 2012
1.405
1.405
1.227
1.333
18,091
-0.07(-5.17%)
May 22, 2012
1.396
1.405
1.396
1.405
2,134
+0.00(+0.00%)
May 21, 2012
1.480
1.480
1.377
1.405
4,307
-0.07(-5.01%)
May 18, 2012
1.358
1.499
1.330
1.479
4,803
+0.08(+5.98%)
May 17, 2012
1.386
1.405
1.386
1.396
5,977
-0.01(-0.67%)
May 16, 2012
1.321
1.527
1.321
1.405
16,576
+0.07(+5.63%)
May 15, 2012
1.387
1.396
1.312
1.330
10,907
-0.06(-4.05%)
May 14, 2012
1.490
1.490
1.349
1.386
24,643
-0.12(-8.07%)
May 11, 2012
1.546
1.546
1.461
1.508
1,526
-0.05(-3.01%)
May 10, 2012
1.583
1.593
1.433
1.555
3,790
-0.03(-1.60%)
May 09, 2012
1.527
1.602
1.480
1.580
17,553
+0.04(+2.87%)
May 08, 2012
1.593
1.639
1.527
1.536
16,208
-0.01(-0.61%)
May 07, 2012
1.471
1.546
1.471
1.546
16,960
+0.07(+5.10%)
May 04, 2012
1.490
1.527
1.471
1.471
6,627
-0.05(-3.09%)
May 03, 2012
1.480
1.630
1.480
1.518
15,970
-0.05(-2.99%)
May 02, 2012
1.443
1.724
1.443
1.564
57,651
+0.04(+2.45%)
May 01, 2012
1.461
1.564
1.433
1.527
26,936
+0.00(+0.00%)
Apr 30, 2012
1.546
1.546
1.433
1.527
34,139
+0.02(+1.24%)
Apr 27, 2012
1.471
1.546
1.471
1.508
10,323
+0.04(+2.55%)
Apr 26, 2012
1.499
1.536
1.405
1.471
47,002
-0.08(-5.42%)
Apr 25, 2012
1.630
1.714
1.499
1.555
53,052
-0.09(-5.68%)
Apr 24, 2012
1.555
1.714
1.555
1.649
15,825
+0.07(+4.14%)
Apr 23, 2012
1.574
1.684
1.515
1.583
8,210
+0.01(+0.59%)
Apr 20, 2012
1.583
1.583
1.499
1.574
9,314
+0.01(+0.60%)
Apr 19, 2012
1.583
1.593
1.564
1.564
4,553
-0.02(-1.18%)
Apr 18, 2012
1.582
1.593
1.582
1.583
4,099
+0.00(+0.00%)
Apr 17, 2012
1.564
1.593
1.536
1.583
10,136
+0.04(+2.42%)
Apr 16, 2012
1.630
1.630
1.518
1.546
23,270
-0.04(-2.37%)
Apr 13, 2012
1.583
1.611
1.527
1.583
25,818
-0.07(-4.25%)
Apr 12, 2012
1.639
1.658
1.630
1.653
8,005
+0.04(+2.62%)
Apr 11, 2012
1.629
1.649
1.536
1.611
21,707
+0.03(+1.78%)
Apr 10, 2012
1.499
1.668
1.499
1.583
38,150
+0.08(+5.62%)
Apr 09, 2012
1.686
1.733
1.499
1.499
24,167
-0.23(-13.51%)
Apr 05, 2012
1.789
1.789
1.733
1.733
6,695
-0.05(-2.63%)
Apr 04, 2012
1.733
1.789
1.733
1.780
4,563
+0.08(+4.98%)
Apr 03, 2012
1.742
1.780
1.686
1.696
11,323
-0.07(-3.78%)
Apr 02, 2012
1.733
1.808
1.639
1.762
72,650
+0.04(+2.23%)
Mar 30, 2012
1.808
1.855
1.705
1.724
90,387
-0.06(-3.16%)
Mar 29, 2012
1.705
1.827
1.705
1.780
93,575
+0.05(+2.70%)
Mar 28, 2012
1.508
1.836
1.508
1.733
76,505
+0.24(+16.35%)
Mar 27, 2012
1.452
1.546
1.452
1.490
24,762
-0.05(-3.05%)
Mar 26, 2012
1.583
1.630
1.480
1.536
74,923
-0.02(-1.21%)
Mar 23, 2012
1.452
1.555
1.424
1.555
151,986
+0.12(+8.50%)
Mar 22, 2012
1.349
1.499
1.328
1.433
43,775
+0.08(+6.25%)
Mar 21, 2012
1.293
1.349
1.293
1.349
69,695
+0.11(+9.09%)
Mar 20, 2012
1.302
1.302
1.237
1.237
27,918
-0.07(-5.04%)
Mar 19, 2012
1.218
1.312
1.218
1.302
60,285
+0.08(+6.92%)
Mar 16, 2012
1.134
1.218
1.134
1.218
42,612
+0.09(+8.33%)
Mar 15, 2012
1.124
1.163
1.124
1.124
15,082
-0.06(-4.75%)
Mar 14, 2012
1.152
1.180
1.152
1.180
13,770
+0.06(+4.99%)
Mar 13, 2012
1.105
1.124
1.096
1.124
18,419
+0.03(+2.56%)
Mar 12, 2012
1.105
1.114
1.096
1.096
4,933
-0.01(-0.85%)
Mar 09, 2012
1.115
1.115
1.077
1.105
38,757
-0.05(-4.06%)
Mar 08, 2012
1.124
1.152
1.124
1.152
1,174
+0.01(+0.81%)
Mar 07, 2012
1.115
1.143
1.115
1.143
1,387
+0.06(+5.17%)
Mar 06, 2012
1.124
1.126
1.087
1.087
26,921
-0.08(-7.20%)
Mar 05, 2012
1.124
1.171
1.096
1.171
14,770
+0.02(+1.66%)
Mar 02, 2012
1.152
1.218
1.087
1.152
51,661
-0.03(-2.41%)
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
.