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 29, 2011
1.190
1.199
0.9836
1.190
261,489
-0.03(-2.30%)
Jul 28, 2011
0.9649
1.714
0.9649
1.218
1,017,006
+0.25(+26.21%)
Jul 27, 2011
0.9462
0.9930
0.9462
0.9649
46,653
+0.01(+0.98%)
Jul 26, 2011
0.9555
0.9743
0.9555
0.9555
20,336
+0.01(+0.99%)
Jul 25, 2011
0.9368
0.9836
0.9367
0.9462
76,554
+0.01(+1.51%)
Jul 22, 2011
0.9274
0.9462
0.9082
0.9321
35,610
+0.04(+4.74%)
Jul 21, 2011
0.8806
0.9274
0.8806
0.8900
28,354
-0.02(-2.06%)
Jul 20, 2011
0.9274
0.9368
0.8712
0.9087
19,685
-0.03(-3.00%)
Jul 19, 2011
0.9181
0.9368
0.8637
0.9368
23,968
+0.01(+1.01%)
Jul 18, 2011
0.9274
0.9274
0.8525
0.9274
92,919
+0.08(+10.00%)
Jul 15, 2011
0.8628
0.9161
0.8431
0.8431
24,164
-0.07(-7.22%)
Jul 14, 2011
0.8806
0.9246
0.8711
0.9087
18,605
+0.01(+1.04%)
Jul 13, 2011
0.9368
0.9368
0.8806
0.8993
16,227
-0.02(-2.04%)
Jul 12, 2011
0.9368
0.9368
0.8900
0.9181
7,258
-0.02(-2.00%)
Jul 11, 2011
0.9930
0.9930
0.9368
0.9368
19,463
-0.03(-2.92%)
Jul 08, 2011
1.002
1.002
0.9368
0.9650
11,823
-0.01(-0.93%)
Jul 07, 2011
1.021
1.021
0.9555
0.9741
12,243
-0.01(-0.97%)
Jul 06, 2011
0.9555
0.9930
0.9555
0.9836
5,748
-0.04(-3.67%)
Jul 05, 2011
0.8900
1.030
0.8900
1.021
59,276
+0.14(+15.96%)
Jul 01, 2011
0.8440
0.9368
0.8431
0.8806
18,102
+0.04(+4.44%)
Jun 30, 2011
0.8619
0.8806
0.8338
0.8431
11,774
+0.00(+0.00%)
Jun 29, 2011
0.8431
0.8684
0.8431
0.8431
6,725
+0.01(+0.93%)
Jun 28, 2011
0.8244
0.8525
0.8056
0.8353
15,341
+0.01(+1.33%)
Jun 27, 2011
0.8806
0.8806
0.7963
0.8244
42,993
-0.05(-5.38%)
Jun 24, 2011
0.9649
0.9649
0.8712
0.8712
67,942
-0.04(-4.12%)
Jun 23, 2011
0.9649
0.9649
0.9087
0.9087
4,348
+0.00(+0.00%)
Jun 22, 2011
0.9229
0.9462
0.8993
0.9087
15,691
-0.04(-3.96%)
Jun 21, 2011
0.9368
0.9836
0.9087
0.9462
25,051
+0.03(+3.06%)
Jun 20, 2011
0.9181
0.9368
0.8900
0.9181
13,466
+0.00(+0.00%)
Jun 17, 2011
0.9930
0.9930
0.9181
0.9181
18,591
+0.00(+0.00%)
Jun 16, 2011
0.9368
0.9836
0.9181
0.9181
36,665
-0.02(-2.00%)
Jun 15, 2011
0.9368
0.9368
0.8900
0.9368
18,604
+0.02(+2.04%)
Jun 14, 2011
0.8900
0.9649
0.8900
0.9181
28,472
+0.02(+2.08%)
Jun 13, 2011
0.9368
1.002
0.8993
0.8993
20,248
-0.04(-4.00%)
Jun 10, 2011
0.9087
1.012
0.9087
0.9368
13,396
+0.00(+0.00%)
Jun 09, 2011
0.9321
0.9555
0.9275
0.9368
23,299
+0.03(+3.09%)
Jun 08, 2011
0.8535
0.9253
0.8525
0.9087
31,268
+0.04(+4.30%)
Jun 07, 2011
0.9555
0.9555
0.8431
0.8712
239,856
-0.08(-8.82%)
Jun 06, 2011
0.9761
0.9930
0.9462
0.9555
44,277
-0.08(-8.11%)
Jun 03, 2011
1.068
1.068
1.040
1.040
4,910
+0.08(+8.83%)
May 24, 2011
0.9649
0.9649
0.9368
0.9554
62,094
-0.02(-1.93%)
May 23, 2011
0.9836
1.002
0.9368
0.9743
105,202
-0.04(-3.70%)
May 20, 2011
1.021
1.059
0.9368
1.012
38,476
-0.01(-0.92%)
May 19, 2011
1.021
1.105
1.021
1.021
60,197
+0.00(+0.00%)
May 18, 2011
1.124
1.124
1.020
1.021
67,144
-0.10(-9.17%)
May 17, 2011
1.049
1.162
1.021
1.124
41,770
+0.05(+4.35%)
May 16, 2011
1.096
1.124
1.068
1.077
39,600
+0.01(+0.88%)
May 13, 2011
1.068
1.068
1.002
1.068
23,222
+0.04(+3.64%)
May 12, 2011
1.049
1.077
0.9555
1.030
34,532
+0.00(+0.00%)
May 11, 2011
1.124
1.124
1.021
1.030
30,722
+0.00(+0.00%)
May 10, 2011
1.059
1.060
1.030
1.030
70,599
-0.05(-4.35%)
May 09, 2011
1.124
1.124
1.030
1.077
39,350
-0.04(-3.36%)
May 06, 2011
1.077
1.134
1.077
1.115
18,360
+0.04(+3.48%)
May 05, 2011
1.068
1.171
1.040
1.077
57,893
+0.04(+3.60%)
May 04, 2011
1.143
1.161
1.040
1.040
51,273
-0.10(-9.02%)
May 03, 2011
1.171
1.218
1.143
1.143
69,855
-0.07(-6.15%)
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
.