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 (%)
Jun 30, 2014
4.562
4.703
4.459
4.656
736,017
+0.07(+1.43%)
Jun 27, 2014
4.590
4.637
4.450
4.590
120,408
+0.00(+0.00%)
Jun 26, 2014
4.478
4.590
4.450
4.590
8,879
+0.08(+1.87%)
Jun 25, 2014
4.497
4.534
4.450
4.506
16,786
+0.06(+1.26%)
Jun 24, 2014
4.450
4.497
4.450
4.450
41,791
+0.00(+0.00%)
Jun 23, 2014
4.450
4.503
4.440
4.450
7,552
+0.00(+0.00%)
Jun 20, 2014
4.450
4.478
4.450
4.450
41,191
-0.02(-0.42%)
Jun 19, 2014
4.600
4.600
4.459
4.469
12,158
-0.05(-1.04%)
Jun 18, 2014
4.543
4.553
4.450
4.515
28,710
+0.00(+0.00%)
Jun 17, 2014
4.463
4.553
4.450
4.515
16,929
+0.07(+1.47%)
Jun 16, 2014
4.600
4.618
4.403
4.450
25,058
-0.14(-3.06%)
Jun 13, 2014
4.627
4.693
4.548
4.590
22,885
-0.07(-1.41%)
Jun 12, 2014
4.656
4.672
4.609
4.656
25,495
-0.03(-0.60%)
Jun 11, 2014
4.656
4.684
4.654
4.684
34,100
+0.00(+0.00%)
Jun 10, 2014
4.656
4.684
4.647
4.684
311,011
+0.04(+0.81%)
Jun 06, 2014
4.590
4.684
4.572
4.647
246,567
+0.04(+0.81%)
Jun 05, 2014
4.431
4.609
4.431
4.609
121,004
+0.18(+4.02%)
Jun 04, 2014
4.410
4.440
4.403
4.431
17,356
-0.01(-0.21%)
Jun 03, 2014
4.431
4.450
4.375
4.440
49,214
+0.03(+0.64%)
Jun 02, 2014
4.384
4.422
4.356
4.412
15,869
+0.00(+0.00%)
May 30, 2014
4.412
4.412
4.403
4.412
17,692
+0.00(+0.00%)
May 29, 2014
4.431
4.450
4.394
4.412
11,459
+0.01(+0.21%)
May 28, 2014
4.414
4.450
4.403
4.403
10,180
-0.01(-0.21%)
May 27, 2014
4.384
4.431
4.384
4.412
9,259
-0.02(-0.42%)
May 23, 2014
4.440
4.431
4.431
4.431
23,484
-0.04(-0.84%)
May 22, 2014
4.412
4.469
4.412
4.468
26,666
+0.04(+0.84%)
May 21, 2014
4.415
4.431
4.403
4.431
36,670
+0.03(+0.64%)
May 20, 2014
4.408
4.431
4.403
4.403
22,119
-0.01(-0.21%)
May 19, 2014
4.403
4.450
4.403
4.412
24,422
-0.02(-0.42%)
May 16, 2014
4.403
4.450
4.403
4.431
171,979
+0.03(+0.64%)
May 15, 2014
4.403
4.450
4.403
4.403
72,725
+0.00(+0.00%)
May 14, 2014
4.412
4.427
4.403
4.403
13,588
-0.02(-0.42%)
May 13, 2014
4.486
4.487
4.412
4.422
24,257
-0.03(-0.63%)
May 12, 2014
4.506
4.506
4.412
4.450
23,274
-0.06(-1.25%)
May 09, 2014
4.422
4.506
4.417
4.506
24,901
+0.06(+1.26%)
May 08, 2014
4.431
4.450
4.403
4.450
14,373
+0.04(+0.85%)
May 07, 2014
4.422
4.450
4.403
4.412
33,374
-0.01(-0.21%)
May 06, 2014
4.431
4.478
4.403
4.422
76,485
-0.03(-0.63%)
May 05, 2014
4.469
4.497
4.403
4.450
75,862
+0.00(+0.00%)
May 02, 2014
4.497
4.562
4.450
4.450
48,630
-0.05(-1.04%)
May 01, 2014
4.487
4.553
4.440
4.497
67,988
+0.04(+0.84%)
Apr 30, 2014
4.450
4.459
4.450
4.459
37,195
-0.03(-0.63%)
Apr 29, 2014
4.440
4.497
4.412
4.487
133,267
+0.04(+0.84%)
Apr 28, 2014
4.403
4.543
4.403
4.450
71,447
+0.05(+1.06%)
Apr 25, 2014
4.543
4.553
4.356
4.403
157,689
-0.20(-4.28%)
Apr 24, 2014
4.637
4.684
4.543
4.600
68,218
+0.00(+0.00%)
Apr 23, 2014
4.562
4.628
4.543
4.600
42,787
+0.02(+0.41%)
Apr 22, 2014
4.618
4.627
4.562
4.581
24,923
-0.01(-0.20%)
Apr 21, 2014
4.543
4.637
4.543
4.590
110,276
+0.02(+0.41%)
Apr 17, 2014
4.581
4.572
4.572
4.572
56,041
+0.03(+0.62%)
Apr 16, 2014
4.562
4.581
4.543
4.543
40,166
-0.02(-0.41%)
Apr 15, 2014
4.572
4.609
4.497
4.562
82,539
+0.02(+0.41%)
Apr 14, 2014
4.543
4.600
4.534
4.543
88,310
+0.07(+1.68%)
Apr 11, 2014
4.590
4.609
4.375
4.469
473,181
-0.11(-2.45%)
Apr 10, 2014
4.590
4.647
4.543
4.581
128,809
-0.01(-0.20%)
Apr 09, 2014
4.543
4.637
4.497
4.590
451,935
+0.08(+1.87%)
Apr 08, 2014
4.450
4.543
4.450
4.506
156,636
+0.04(+0.84%)
Apr 07, 2014
4.543
4.543
4.337
4.469
184,369
-0.07(-1.65%)
Apr 04, 2014
4.543
4.628
4.450
4.543
2,740,916
+0.14(+3.19%)
Apr 03, 2014
4.365
4.478
4.365
4.403
34,790
+0.00(+0.00%)
Apr 02, 2014
4.309
4.431
4.309
4.403
32,417
+0.07(+1.73%)
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
.