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, 2015
6.155
6.183
6.061
6.099
169,714
-0.08(-1.36%)
Jul 30, 2015
6.070
6.183
6.061
6.183
84,942
+0.11(+1.85%)
Jul 29, 2015
6.080
6.183
6.052
6.070
74,246
-0.01(-0.15%)
Jul 28, 2015
6.108
6.183
5.958
6.080
116,506
-0.09(-1.52%)
Jul 27, 2015
6.061
6.220
5.930
6.174
112,743
+0.06(+0.92%)
Jul 24, 2015
6.080
6.224
6.042
6.117
133,035
-0.01(-0.15%)
Jul 23, 2015
6.277
6.314
6.061
6.127
86,687
-0.19(-2.97%)
Jul 22, 2015
6.099
6.361
6.052
6.314
70,298
+0.20(+3.22%)
Jul 21, 2015
6.183
6.314
6.089
6.117
47,120
-0.07(-1.21%)
Jul 20, 2015
6.258
6.334
6.108
6.192
74,831
-0.10(-1.64%)
Jul 17, 2015
6.267
6.352
6.099
6.295
72,078
+0.01(+0.15%)
Jul 16, 2015
6.164
6.295
6.042
6.286
62,372
+0.15(+2.44%)
Jul 15, 2015
6.248
6.277
6.136
6.136
33,535
-0.11(-1.80%)
Jul 14, 2015
6.052
6.314
6.052
6.248
189,621
+0.20(+3.25%)
Jul 13, 2015
6.117
6.239
6.052
6.052
77,661
-0.03(-0.46%)
Jul 10, 2015
6.070
6.220
6.070
6.080
64,794
+0.07(+1.25%)
Jul 09, 2015
5.977
6.117
5.949
6.005
77,001
+0.07(+1.26%)
Jul 08, 2015
5.939
6.080
5.902
5.930
81,402
-0.08(-1.40%)
Jul 07, 2015
6.220
6.220
5.986
6.014
171,176
-0.16(-2.58%)
Jul 06, 2015
6.230
6.267
5.855
6.174
94,608
-0.06(-0.90%)
Jul 02, 2015
6.248
6.230
6.230
6.230
56,468
-0.05(-0.75%)
Jul 01, 2015
6.220
6.314
6.220
6.277
286,764
+0.09(+1.52%)
Jun 30, 2015
6.248
6.286
6.089
6.183
189,458
-0.07(-1.20%)
Jun 29, 2015
6.033
6.520
5.996
6.258
385,807
+0.22(+3.57%)
Jun 26, 2015
6.014
6.089
5.789
6.042
3,336,480
-0.01(-0.15%)
Jun 25, 2015
6.033
6.089
6.033
6.052
117,668
+0.01(+0.16%)
Jun 24, 2015
6.089
6.220
5.958
6.042
158,146
+0.01(+0.16%)
Jun 23, 2015
6.136
6.248
6.033
6.033
82,846
-0.12(-1.98%)
Jun 22, 2015
6.014
6.248
5.975
6.155
235,809
+0.22(+3.79%)
Jun 19, 2015
6.061
6.183
5.930
5.930
153,972
-0.07(-1.09%)
Jun 18, 2015
6.033
6.080
5.949
5.996
82,124
+0.00(+0.00%)
Jun 17, 2015
5.967
6.117
5.932
5.996
116,278
+0.09(+1.59%)
Jun 16, 2015
5.958
6.033
5.888
5.902
117,782
+0.01(+0.16%)
Jun 15, 2015
5.902
5.958
5.855
5.892
120,660
-0.03(-0.47%)
Jun 12, 2015
5.949
5.949
5.855
5.921
28,255
+0.08(+1.44%)
Jun 11, 2015
5.874
5.902
5.827
5.836
29,264
-0.04(-0.64%)
Jun 10, 2015
5.855
5.958
5.846
5.874
101,509
+0.02(+0.32%)
Jun 09, 2015
5.855
5.902
5.761
5.855
81,007
-0.05(-0.79%)
Jun 08, 2015
5.855
5.967
5.780
5.902
60,716
+0.02(+0.32%)
Jun 05, 2015
5.808
5.902
5.808
5.883
61,240
+0.07(+1.29%)
Jun 04, 2015
5.855
5.902
5.714
5.808
48,201
-0.05(-0.80%)
Jun 03, 2015
5.771
5.902
5.752
5.855
108,543
+0.11(+1.96%)
Jun 02, 2015
5.743
5.780
5.714
5.743
63,477
-0.04(-0.65%)
Jun 01, 2015
5.780
5.902
5.761
5.780
52,313
-0.02(-0.32%)
May 29, 2015
5.818
5.818
5.630
5.799
100,409
+0.09(+1.64%)
May 28, 2015
5.705
5.766
5.691
5.705
31,292
+0.01(+0.16%)
May 27, 2015
5.836
5.850
5.668
5.696
37,875
-0.07(-1.14%)
May 26, 2015
5.780
5.967
5.761
5.761
70,458
-0.05(-0.81%)
May 22, 2015
5.658
5.808
5.808
5.808
25,512
+0.09(+1.64%)
May 21, 2015
5.733
5.752
5.677
5.714
21,604
+0.04(+0.66%)
May 20, 2015
5.733
5.808
5.677
5.677
21,165
-0.04(-0.66%)
May 19, 2015
5.733
5.813
5.705
5.714
33,213
+0.01(+0.16%)
May 18, 2015
5.705
5.818
5.695
5.705
15,956
+0.00(+0.00%)
May 15, 2015
5.602
5.705
5.602
5.705
6,865
+0.05(+0.83%)
May 14, 2015
5.621
5.668
5.574
5.658
12,263
+0.04(+0.67%)
May 13, 2015
5.668
5.668
5.565
5.621
8,372
+0.00(+0.00%)
May 12, 2015
5.668
5.696
5.593
5.621
50,809
-0.04(-0.66%)
May 11, 2015
5.621
5.658
5.602
5.658
3,600
+0.00(+0.00%)
May 08, 2015
5.714
5.714
5.621
5.658
23,997
+0.04(+0.67%)
May 07, 2015
5.621
5.846
5.611
5.621
13,823
+0.04(+0.67%)
May 06, 2015
5.574
5.593
5.518
5.583
17,616
+0.06(+1.02%)
May 05, 2015
5.556
5.593
5.405
5.527
19,912
-0.07(-1.17%)
May 04, 2015
5.574
5.593
5.435
5.593
33,448
+0.06(+1.02%)
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
.