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
)
13.80
-0.05 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2003
9.776
9.792
9.423
9.445
36,242
-0.11(-1.17%)
Jul 30, 2003
9.675
9.790
9.555
9.557
18,228
+0.00(+0.00%)
Jul 29, 2003
9.757
9.790
9.557
9.557
1,286
-0.15(-1.58%)
Jul 28, 2003
9.606
9.711
9.555
9.711
7,934
+0.16(+1.63%)
Jul 25, 2003
9.762
9.762
9.552
9.555
12,652
-0.01(-0.15%)
Jul 24, 2003
9.676
9.815
9.569
9.569
17,799
+0.01(+0.08%)
Jul 23, 2003
9.646
9.676
9.555
9.561
5,146
-0.11(-1.19%)
Jul 22, 2003
9.557
9.676
9.552
9.676
4,717
+0.12(+1.27%)
Jul 21, 2003
9.618
9.618
9.550
9.555
16,298
-0.06(-0.65%)
Jul 18, 2003
9.883
9.890
9.615
9.618
9,650
-0.26(-2.60%)
Jul 17, 2003
9.888
9.895
9.755
9.874
9,435
-0.00(-0.00%)
Jul 16, 2003
9.880
9.909
9.851
9.874
13,510
-0.03(-0.35%)
Jul 15, 2003
9.846
9.909
9.846
9.909
4,074
-0.02(-0.23%)
Jul 14, 2003
9.963
9.963
9.869
9.932
5,575
+0.00(+0.00%)
Jul 11, 2003
9.907
9.932
9.785
9.932
3,645
+0.23(+2.38%)
Jul 10, 2003
9.907
9.932
9.702
9.702
19,729
-0.23(-2.30%)
Jul 09, 2003
9.827
10.00
9.827
9.930
16,727
+0.02(+0.21%)
Jul 08, 2003
9.837
9.909
9.837
9.909
6,862
+0.01(+0.12%)
Jul 07, 2003
9.909
9.909
9.792
9.897
17,156
+0.10(+1.00%)
Jul 03, 2003
9.851
9.909
9.799
9.799
1,501
-0.05(-0.52%)
Jul 02, 2003
10.00
10.00
9.851
9.851
18,442
-0.15(-1.52%)
Jul 01, 2003
9.792
10.00
9.792
10.00
58,974
+0.16(+1.63%)
Jun 30, 2003
9.597
10.08
9.489
9.841
87,924
+0.28(+2.93%)
Jun 27, 2003
9.699
9.739
9.489
9.562
18,013
-0.11(-1.18%)
Jun 26, 2003
9.445
9.788
9.326
9.676
37,528
+0.11(+1.19%)
Jun 25, 2003
9.907
9.956
9.559
9.562
47,179
-0.32(-3.25%)
Jun 24, 2003
9.839
9.886
9.736
9.883
15,226
+0.25(+2.64%)
Jun 23, 2003
9.804
9.888
9.580
9.629
28,521
-0.19(-1.90%)
Jun 20, 2003
10.01
10.02
9.816
9.816
11,365
-0.08(-0.78%)
Jun 19, 2003
10.03
10.03
9.890
9.893
11,365
-0.11(-1.14%)
Jun 18, 2003
9.932
10.01
9.911
10.01
6,433
+0.12(+1.23%)
Jun 17, 2003
10.02
10.02
9.886
9.886
12,652
-0.05(-0.49%)
Jun 16, 2003
9.935
10.02
9.886
9.935
25,090
+0.04(+0.38%)
Jun 13, 2003
9.909
9.937
9.886
9.897
9,864
-0.01(-0.12%)
Jun 12, 2003
9.979
9.979
9.876
9.909
8,578
-0.01(-0.07%)
Jun 11, 2003
9.874
9.932
9.874
9.916
5,790
-0.01(-0.14%)
Jun 10, 2003
9.876
9.944
9.876
9.930
7,505
-0.05(-0.49%)
Jun 09, 2003
9.902
9.963
9.876
9.979
5,361
+0.08(+0.78%)
Jun 06, 2003
9.911
9.979
9.874
9.902
11,580
+0.03(+0.28%)
Jun 05, 2003
9.928
10.02
9.874
9.874
11,580
-0.10(-1.05%)
Jun 04, 2003
10.02
10.03
9.942
9.979
26,806
-0.04(-0.44%)
Jun 03, 2003
9.909
10.03
9.851
10.02
56,400
+0.08(+0.77%)
Jun 02, 2003
9.956
9.956
9.921
9.946
6,647
-0.01(-0.09%)
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%)
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
.