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 30, 2010
1.283
1.358
1.246
1.302
100,700
+0.01(+0.72%)
Jul 29, 2010
1.312
1.312
1.218
1.293
71,073
+0.01(+0.73%)
Jul 28, 2010
1.237
1.293
1.134
1.283
156,923
+0.05(+3.79%)
Jul 27, 2010
1.377
1.393
1.237
1.237
75,156
-0.10(-7.69%)
Jul 26, 2010
1.396
1.396
1.312
1.340
114,070
+0.03(+2.14%)
Jul 23, 2010
1.480
1.480
1.227
1.312
162,697
-0.09(-6.66%)
Jul 22, 2010
1.471
1.593
1.358
1.405
194,426
-0.17(-10.72%)
Jul 21, 2010
1.649
1.714
1.574
1.574
77,284
-0.07(-4.55%)
Jul 20, 2010
1.714
1.724
1.546
1.649
209,908
-0.05(-2.76%)
Jul 19, 2010
1.658
1.771
1.658
1.696
153,599
+0.01(+0.42%)
Jul 16, 2010
1.827
1.827
1.639
1.689
128,200
-0.14(-7.56%)
Jul 15, 2010
2.052
2.052
1.752
1.827
95,797
-0.19(-9.30%)
Jul 14, 2010
2.023
2.042
1.883
2.014
147,938
-0.07(-3.15%)
Jul 13, 2010
1.958
2.295
1.874
2.080
441,454
+0.13(+6.73%)
Jul 12, 2010
1.705
2.042
1.644
1.949
291,780
+0.26(+15.56%)
Jul 09, 2010
1.742
1.874
1.611
1.686
159,557
-0.01(-0.55%)
Jul 08, 2010
1.771
1.855
1.686
1.696
114,427
-0.06(-3.21%)
Jul 07, 2010
1.780
1.780
1.691
1.752
317,369
-0.02(-1.06%)
Jul 06, 2010
1.780
1.874
1.724
1.771
534,551
-0.01(-0.53%)
Jul 02, 2010
1.780
1.864
1.780
1.780
62,702
+0.00(+0.00%)
Jul 01, 2010
1.874
1.949
1.742
1.780
314,574
-0.09(-5.00%)
Jun 30, 2010
2.108
2.155
1.677
1.874
178,810
-0.21(-9.91%)
Jun 29, 2010
2.342
2.342
2.042
2.080
103,802
-0.53(-20.43%)
Jun 25, 2010
2.745
2.876
2.567
2.614
1,820,565
-0.12(-4.45%)
Jun 24, 2010
2.960
3.045
2.726
2.735
60,244
-0.24(-8.18%)
Jun 23, 2010
3.176
3.504
2.792
2.979
196,215
-0.19(-5.92%)
Jun 22, 2010
3.419
3.717
3.166
3.166
39,771
-0.22(-6.61%)
Jun 21, 2010
3.521
3.708
3.325
3.391
25,223
-0.11(-3.20%)
Jun 18, 2010
3.531
3.531
3.437
3.503
66,621
+0.00(+0.00%)
Jun 17, 2010
3.652
3.708
3.475
3.503
27,443
-0.12(-3.35%)
Jun 16, 2010
3.652
3.727
3.559
3.624
15,897
-0.04(-1.02%)
Jun 15, 2010
3.484
3.774
3.419
3.661
37,655
+0.19(+5.38%)
Jun 14, 2010
3.372
3.624
3.372
3.475
26,326
+0.13(+3.91%)
Jun 11, 2010
3.288
3.475
3.138
3.344
79,174
+0.05(+1.42%)
Jun 10, 2010
3.419
3.419
3.166
3.297
154,728
-0.07(-2.22%)
Jun 09, 2010
3.596
3.764
3.269
3.372
40,589
-0.19(-5.25%)
Jun 08, 2010
3.409
3.717
3.400
3.559
63,699
+0.16(+4.67%)
Jun 07, 2010
3.774
3.867
3.372
3.400
84,520
-0.40(-10.56%)
Jun 04, 2010
3.932
3.979
3.745
3.802
45,082
-0.16(-4.01%)
Jun 03, 2010
3.895
3.988
3.820
3.960
34,067
+0.06(+1.44%)
Jun 02, 2010
3.848
3.904
3.764
3.904
42,437
+0.09(+2.45%)
Jun 01, 2010
3.839
3.904
3.736
3.811
126,548
-0.04(-0.97%)
May 28, 2010
3.942
3.951
3.802
3.848
26,609
-0.09(-2.37%)
May 27, 2010
3.886
4.054
3.792
3.942
56,961
+0.12(+3.18%)
May 26, 2010
4.091
4.091
3.792
3.820
39,831
-0.18(-4.44%)
May 25, 2010
4.063
4.063
3.615
3.998
51,617
-0.12(-2.95%)
May 24, 2010
3.970
4.184
3.802
4.119
101,313
+0.15(+3.76%)
May 21, 2010
3.979
4.044
3.848
3.970
54,107
-0.06(-1.39%)
May 20, 2010
4.082
4.203
4.016
4.026
33,280
-0.18(-4.22%)
May 19, 2010
4.156
4.250
4.100
4.203
36,480
+0.05(+1.12%)
May 18, 2010
4.297
4.297
4.100
4.156
51,140
-0.08(-1.98%)
May 17, 2010
4.343
4.437
4.213
4.241
33,596
-0.09(-2.16%)
May 14, 2010
4.605
4.605
4.297
4.334
37,969
-0.20(-4.33%)
May 13, 2010
4.549
4.670
4.437
4.530
46,877
-0.05(-1.02%)
May 12, 2010
4.577
4.689
4.465
4.577
63,435
+0.07(+1.66%)
May 11, 2010
4.502
4.670
4.446
4.502
68,928
-0.03(-0.62%)
May 10, 2010
4.549
4.969
4.418
4.530
85,737
-0.08(-1.82%)
May 07, 2010
4.764
4.857
4.577
4.614
103,547
-0.18(-3.70%)
May 06, 2010
4.960
5.072
4.698
4.792
95,049
-0.18(-3.57%)
May 05, 2010
4.988
5.053
4.913
4.969
119,554
-0.04(-0.75%)
May 04, 2010
5.184
5.184
4.950
5.006
70,080
-0.23(-4.46%)
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
.