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 29, 2020
7.371
7.466
7.085
7.323
142,681
-0.16(-2.16%)
May 28, 2020
7.837
7.837
7.447
7.485
144,884
-0.21(-2.72%)
May 27, 2020
7.276
7.723
7.114
7.694
149,973
+0.65(+9.18%)
May 26, 2020
6.943
7.085
6.943
7.047
203,403
+0.38(+5.71%)
May 22, 2020
6.886
6.886
6.605
6.667
121,652
-0.16(-2.37%)
May 21, 2020
6.657
6.948
6.643
6.829
123,066
+0.10(+1.56%)
May 20, 2020
6.696
6.810
6.638
6.724
166,519
+0.20(+3.14%)
May 19, 2020
6.553
6.705
6.429
6.520
214,064
-0.09(-1.37%)
May 18, 2020
6.401
6.657
6.344
6.610
202,826
+0.59(+9.79%)
May 15, 2020
6.011
6.206
5.887
6.020
90,845
+0.02(+0.32%)
May 14, 2020
5.878
6.077
5.668
6.001
174,686
-0.06(-0.94%)
May 13, 2020
6.182
6.201
5.897
6.058
137,879
-0.23(-3.63%)
May 12, 2020
6.467
6.582
6.230
6.287
196,802
-0.19(-2.94%)
May 11, 2020
6.724
6.724
6.344
6.477
186,828
-0.41(-5.94%)
May 08, 2020
6.496
6.933
6.458
6.886
202,824
+0.46(+7.10%)
May 07, 2020
6.600
6.772
6.382
6.429
110,478
-0.07(-1.02%)
May 06, 2020
6.762
6.933
6.458
6.496
159,983
-0.34(-5.01%)
May 05, 2020
7.409
7.409
6.829
6.838
179,400
-0.41(-5.64%)
May 04, 2020
7.399
7.694
7.104
7.247
85,874
-0.28(-3.67%)
May 01, 2020
7.551
7.675
7.209
7.523
258,340
-0.30(-3.89%)
Apr 30, 2020
8.027
8.027
7.542
7.827
170,094
-0.52(-6.26%)
Apr 29, 2020
7.809
8.531
7.590
8.350
215,551
+0.89(+11.97%)
Apr 28, 2020
7.239
7.543
7.191
7.457
219,792
+0.51(+7.39%)
Apr 27, 2020
6.564
7.153
6.289
6.944
191,336
+0.59(+9.27%)
Apr 24, 2020
6.032
6.385
5.928
6.355
98,211
+0.12(+1.98%)
Apr 23, 2020
6.393
6.640
5.757
6.232
212,446
-0.28(-4.23%)
Apr 22, 2020
6.726
6.840
6.479
6.507
110,565
-0.02(-0.29%)
Apr 21, 2020
6.289
6.640
6.289
6.526
157,368
-0.11(-1.65%)
Apr 20, 2020
6.555
6.849
6.517
6.636
172,942
-0.18(-2.58%)
Apr 17, 2020
6.422
6.944
6.422
6.811
92,632
+0.63(+10.14%)
Apr 16, 2020
6.745
6.764
6.042
6.184
109,259
-0.58(-8.57%)
Apr 15, 2020
7.106
7.334
6.735
6.764
131,037
-0.68(-9.18%)
Apr 14, 2020
7.799
7.904
7.267
7.448
146,009
-0.13(-1.75%)
Apr 13, 2020
7.790
8.350
6.621
7.581
96,102
-0.25(-3.16%)
Apr 09, 2020
7.410
7.847
7.353
7.828
96,527
+0.68(+9.57%)
Apr 08, 2020
7.039
7.201
6.783
7.144
93,815
+0.24(+3.44%)
Apr 07, 2020
7.144
7.676
6.759
6.906
101,372
-0.04(-0.55%)
Apr 06, 2020
6.640
7.001
6.526
6.944
130,541
+0.57(+8.94%)
Apr 03, 2020
6.042
6.374
5.928
6.374
159,370
+0.45(+7.53%)
Apr 02, 2020
5.861
6.393
5.700
5.928
502,515
+0.00(+0.00%)
Apr 01, 2020
6.203
6.365
5.871
5.928
207,115
-0.64(-9.70%)
Mar 31, 2020
6.783
6.944
6.365
6.564
280,611
-0.28(-4.03%)
Mar 30, 2020
6.716
7.096
6.232
6.840
170,740
+0.19(+2.86%)
Mar 27, 2020
7.020
7.020
6.448
6.650
171,896
-0.43(-6.04%)
Mar 26, 2020
6.336
7.096
6.108
7.077
128,260
+0.87(+14.09%)
Mar 25, 2020
6.488
6.536
6.175
6.203
273,671
-0.20(-3.12%)
Mar 24, 2020
6.070
6.621
6.070
6.403
211,111
+0.49(+8.36%)
Mar 23, 2020
6.792
6.792
5.814
5.909
278,886
-0.91(-13.37%)
Mar 20, 2020
7.799
7.885
6.716
6.821
206,107
-1.02(-12.97%)
Mar 19, 2020
6.412
8.008
5.787
7.837
272,349
+1.38(+21.32%)
Mar 18, 2020
6.821
7.030
6.213
6.460
310,580
-0.81(-11.11%)
Mar 17, 2020
6.811
7.267
6.697
7.267
215,102
+0.46(+6.69%)
Mar 16, 2020
12.11
12.11
6.745
6.811
129,385
-0.69(-9.24%)
Mar 13, 2020
7.514
7.533
6.973
7.505
175,370
+0.40(+5.61%)
Mar 12, 2020
7.410
7.752
7.011
7.106
160,309
-0.71(-9.11%)
Mar 11, 2020
8.065
8.179
7.761
7.818
237,128
-0.50(-6.05%)
Mar 10, 2020
8.502
8.583
7.875
8.322
114,953
+0.03(+0.34%)
Mar 09, 2020
9.044
9.110
8.246
8.293
94,327
-1.32(-13.74%)
Mar 06, 2020
9.386
9.832
9.205
9.614
109,685
-0.27(-2.69%)
Mar 05, 2020
10.16
10.16
9.661
9.880
94,899
-0.44(-4.24%)
Mar 04, 2020
10.57
10.57
9.889
10.32
79,851
-0.15(-1.45%)
Mar 03, 2020
10.46
10.77
10.40
10.47
174,434
+0.01(+0.09%)
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
.