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 30, 2003
9.956
9.956
9.792
9.956
25,305
+0.00(+0.00%)
May 29, 2003
9.932
9.956
9.902
9.956
12,867
+0.05(+0.47%)
May 28, 2003
9.909
9.956
9.897
9.909
4,932
+0.04(+0.38%)
May 27, 2003
9.848
9.872
9.764
9.872
8,578
+0.04(+0.41%)
May 23, 2003
9.667
9.832
9.667
9.832
10,508
+0.12(+1.25%)
May 22, 2003
9.660
9.832
9.620
9.711
17,156
+0.03(+0.34%)
May 21, 2003
9.326
9.790
9.326
9.678
144,539
+0.53(+5.78%)
May 20, 2003
9.256
9.256
9.140
9.149
9,864
-0.11(-1.16%)
May 19, 2003
9.403
9.403
9.256
9.256
19,943
-0.10(-1.10%)
May 16, 2003
9.361
9.489
9.359
9.359
9,221
-0.06(-0.59%)
May 15, 2003
9.478
9.478
9.389
9.415
8,792
+0.00(+0.05%)
May 14, 2003
9.478
9.478
9.410
9.410
3,002
-0.06(-0.64%)
May 13, 2003
9.478
9.478
9.431
9.471
1,930
-0.01(-0.07%)
May 12, 2003
9.478
9.478
9.352
9.478
84,064
+0.00(+0.00%)
May 09, 2003
9.340
9.501
9.340
9.478
10,508
+0.14(+1.47%)
May 08, 2003
9.382
9.382
9.331
9.340
12,009
-0.08(-0.84%)
May 07, 2003
9.419
9.559
9.335
9.419
18,657
-0.07(-0.76%)
May 06, 2003
9.384
9.494
9.363
9.492
13,510
+0.12(+1.29%)
May 05, 2003
9.116
9.370
9.116
9.370
18,657
-0.03(-0.30%)
May 02, 2003
9.384
9.438
9.116
9.398
18,442
+0.04(+0.40%)
May 01, 2003
9.300
9.384
9.245
9.361
9,650
+0.12(+1.26%)
Apr 30, 2003
9.289
9.293
9.196
9.245
13,295
+0.06(+0.69%)
Apr 29, 2003
9.291
9.319
9.182
9.182
2,573
-0.14(-1.47%)
Apr 28, 2003
9.349
9.352
9.252
9.319
4,289
-0.03(-0.33%)
Apr 25, 2003
9.349
9.349
9.345
9.349
1,286
+0.00(+0.00%)
Apr 24, 2003
9.352
9.352
9.275
9.349
4,074
-0.00(-0.02%)
Apr 23, 2003
9.349
9.352
9.268
9.352
4,932
+0.02(+0.20%)
Apr 22, 2003
9.280
9.352
9.256
9.333
20,158
+0.10(+1.09%)
Apr 21, 2003
9.102
9.268
9.102
9.233
9,006
+0.02(+0.25%)
Apr 17, 2003
9.044
9.210
9.044
9.210
6,862
+0.20(+2.21%)
Apr 16, 2003
9.009
9.028
8.976
9.010
3,216
-0.06(-0.66%)
Apr 15, 2003
9.077
9.186
8.979
9.070
21,016
-0.01(-0.10%)
Apr 14, 2003
8.906
9.079
8.906
9.079
7,720
+0.19(+2.10%)
Apr 11, 2003
8.876
8.997
8.876
8.892
17,799
+0.01(+0.16%)
Apr 10, 2003
8.860
8.930
8.860
8.878
29,808
+0.02(+0.21%)
Apr 09, 2003
8.883
8.885
8.860
8.860
18,013
+0.01(+0.08%)
Apr 08, 2003
8.883
8.953
8.844
8.853
29,165
-0.02(-0.19%)
Apr 07, 2003
8.955
8.955
8.864
8.869
14,797
-0.03(-0.39%)
Apr 04, 2003
9.056
9.065
8.827
8.904
28,736
-0.11(-1.22%)
Apr 03, 2003
8.988
9.042
8.951
9.014
3,216
+0.01(+0.08%)
Apr 02, 2003
8.941
9.007
8.883
9.007
18,228
+0.15(+1.68%)
Apr 01, 2003
8.818
8.864
8.818
8.857
11,794
+0.04(+0.45%)
Mar 31, 2003
8.818
8.885
8.818
8.818
15,011
+0.00(+0.00%)
Mar 28, 2003
8.892
8.944
8.818
8.818
3,002
-0.04(-0.47%)
Mar 27, 2003
8.941
8.941
8.797
8.860
558,859
-0.04(-0.42%)
Mar 26, 2003
9.093
9.186
8.834
8.897
59,617
-0.16(-1.72%)
Mar 25, 2003
9.007
9.121
8.997
9.053
5,361
+0.02(+0.26%)
Mar 24, 2003
9.102
9.102
9.028
9.030
857
+0.06(+0.65%)
Mar 21, 2003
9.014
9.119
8.972
8.972
18,871
-0.14(-1.59%)
Mar 20, 2003
9.056
9.116
9.046
9.116
6,862
+0.00(+0.00%)
Mar 19, 2003
9.000
9.116
9.000
9.116
10,722
+0.09(+0.96%)
Mar 18, 2003
8.941
9.116
8.913
9.030
4,932
-0.09(-0.95%)
Mar 17, 2003
9.072
9.116
8.837
9.116
15,011
+0.12(+1.37%)
Mar 14, 2003
9.035
9.035
8.923
8.993
11,365
-0.07(-0.77%)
Mar 13, 2003
8.818
9.063
8.818
9.063
10,079
+0.20(+2.29%)
Mar 12, 2003
8.755
8.860
8.755
8.860
17,799
+0.10(+1.20%)
Mar 11, 2003
8.757
8.795
8.755
8.755
3,431
-0.00(-0.03%)
Mar 10, 2003
8.767
8.802
8.755
8.757
17,584
-0.02(-0.19%)
Mar 07, 2003
8.806
8.844
8.774
8.774
5,575
-0.09(-1.03%)
Mar 06, 2003
8.802
8.918
8.802
8.864
9,650
-0.10(-1.07%)
Mar 05, 2003
9.035
9.035
8.795
8.960
24,876
+0.15(+1.72%)
Mar 04, 2003
8.844
8.855
8.790
8.809
4,289
+0.01(+0.08%)
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
.