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 (%)
Jul 31, 2012
1.330
1.339
1.312
1.312
2,904
-0.04(-2.76%)
Jul 30, 2012
1.265
1.349
1.265
1.349
7,697
+0.05(+3.58%)
Jul 27, 2012
1.424
1.424
1.237
1.302
18,673
-0.11(-7.95%)
Jul 26, 2012
1.330
1.415
1.321
1.415
12,077
+0.00(+0.00%)
Jul 25, 2012
1.358
1.424
1.358
1.415
11,048
+0.06(+4.14%)
Jul 24, 2012
1.452
1.452
1.330
1.358
2,367
+0.00(+0.00%)
Jul 23, 2012
1.358
1.452
1.349
1.358
11,925
+0.01(+0.69%)
Jul 20, 2012
1.471
1.480
1.330
1.349
7,464
-0.10(-7.10%)
Jul 19, 2012
1.377
1.452
1.349
1.452
1,494
+0.09(+6.90%)
Jul 18, 2012
1.377
1.461
1.341
1.358
3,202
-0.03(-1.99%)
Jul 17, 2012
1.415
1.415
1.349
1.386
960
-0.02(-1.37%)
Jul 16, 2012
1.499
1.639
1.349
1.405
42,353
+0.03(+2.04%)
Jul 13, 2012
1.340
1.430
1.312
1.377
8,852
+0.07(+5.00%)
Jul 12, 2012
1.274
1.321
1.274
1.312
4,750
-0.00(-0.23%)
Jul 11, 2012
1.321
1.321
1.312
1.315
1,707
+0.01(+0.95%)
Jul 10, 2012
1.283
1.312
1.274
1.302
7,583
+0.04(+2.96%)
Jul 09, 2012
1.274
1.274
1.265
1.265
533
+0.00(+0.00%)
Jul 06, 2012
1.218
1.330
1.218
1.265
6,257
+0.05(+3.85%)
Jul 05, 2012
1.199
1.246
1.199
1.218
5,065
-0.01(-0.77%)
Jul 03, 2012
1.227
1.227
1.227
1.227
320
+0.01(+0.78%)
Jul 02, 2012
1.283
1.293
1.218
1.218
11,634
-0.00(-0.18%)
Jun 29, 2012
1.208
1.293
1.180
1.220
10,860
+0.04(+3.20%)
Jun 28, 2012
1.180
1.190
1.180
1.182
16,057
-0.01(-0.63%)
Jun 27, 2012
1.265
1.265
1.180
1.190
9,713
-0.01(-0.79%)
Jun 26, 2012
1.180
1.274
1.177
1.199
17,860
+0.01(+0.80%)
Jun 25, 2012
1.171
1.199
1.171
1.190
19,267
+0.00(+0.00%)
Jun 22, 2012
1.255
1.255
1.077
1.190
19,260
-0.01(-0.78%)
Jun 21, 2012
1.255
1.255
1.199
1.199
13,918
-0.07(-5.18%)
Jun 20, 2012
1.340
1.340
1.265
1.265
11,208
-0.04(-2.88%)
Jun 19, 2012
1.302
1.321
1.293
1.302
20,409
+0.02(+1.46%)
Jun 18, 2012
1.302
1.377
1.263
1.283
16,789
-0.02(-1.44%)
Jun 15, 2012
1.293
1.302
1.199
1.302
16,136
+0.01(+0.72%)
Jun 14, 2012
1.293
1.349
1.274
1.293
6,725
+0.02(+1.47%)
Jun 13, 2012
1.274
1.283
1.255
1.274
16,041
+0.00(+0.00%)
Jun 12, 2012
1.335
1.396
1.274
1.274
3,736
-0.04(-2.86%)
Jun 11, 2012
1.424
1.480
1.255
1.312
9,445
-0.06(-4.11%)
Jun 08, 2012
1.480
1.499
1.358
1.368
3,751
-0.03(-2.01%)
Jun 07, 2012
1.321
1.487
1.312
1.396
5,845
-0.03(-1.97%)
Jun 06, 2012
1.433
1.433
1.312
1.424
4,411
-0.07(-5.00%)
Jun 05, 2012
1.302
1.499
1.218
1.499
25,426
+0.21(+15.94%)
Jun 04, 2012
1.302
1.312
1.293
1.293
12,004
-0.04(-2.82%)
Jun 01, 2012
1.283
1.443
1.283
1.330
10,201
+0.09(+7.58%)
May 31, 2012
1.218
1.246
1.162
1.237
5,286
+0.06(+4.76%)
May 30, 2012
1.274
1.283
1.180
1.180
6,932
-0.08(-6.67%)
May 29, 2012
1.312
1.312
1.199
1.265
9,660
-0.07(-5.59%)
May 25, 2012
1.283
1.340
1.218
1.340
4,460
+0.05(+3.62%)
May 24, 2012
1.330
1.330
1.293
1.293
11,221
-0.04(-2.99%)
May 23, 2012
1.405
1.405
1.227
1.333
18,091
-0.07(-5.17%)
May 22, 2012
1.396
1.405
1.396
1.405
2,134
+0.00(+0.00%)
May 21, 2012
1.480
1.480
1.377
1.405
4,307
-0.07(-5.01%)
May 18, 2012
1.358
1.499
1.330
1.479
4,803
+0.08(+5.98%)
May 17, 2012
1.386
1.405
1.386
1.396
5,977
-0.01(-0.67%)
May 16, 2012
1.321
1.527
1.321
1.405
16,576
+0.07(+5.63%)
May 15, 2012
1.387
1.396
1.312
1.330
10,907
-0.06(-4.05%)
May 14, 2012
1.490
1.490
1.349
1.386
24,643
-0.12(-8.07%)
May 11, 2012
1.546
1.546
1.461
1.508
1,526
-0.05(-3.01%)
May 10, 2012
1.583
1.593
1.433
1.555
3,790
-0.03(-1.60%)
May 09, 2012
1.527
1.602
1.480
1.580
17,553
+0.04(+2.87%)
May 08, 2012
1.593
1.639
1.527
1.536
16,208
-0.01(-0.61%)
May 07, 2012
1.471
1.546
1.471
1.546
16,960
+0.07(+5.10%)
May 04, 2012
1.490
1.527
1.471
1.471
6,627
-0.05(-3.09%)
May 03, 2012
1.480
1.630
1.480
1.518
15,970
-0.05(-2.99%)
May 02, 2012
1.443
1.724
1.443
1.564
57,651
+0.04(+2.45%)
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
.