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 29, 2016
7.092
7.167
7.045
7.092
79,948
-0.03(-0.40%)
Jul 28, 2016
6.839
7.186
6.806
7.120
72,395
+0.31(+4.55%)
Jul 27, 2016
6.688
6.923
6.576
6.810
559,773
+0.10(+1.54%)
Jul 26, 2016
6.735
6.754
6.641
6.707
18,077
-0.05(-0.69%)
Jul 25, 2016
6.745
6.801
6.726
6.754
32,943
-0.05(-0.69%)
Jul 22, 2016
6.716
6.801
6.670
6.801
9,297
+0.13(+1.97%)
Jul 21, 2016
6.763
6.763
6.660
6.670
14,807
-0.13(-1.93%)
Jul 20, 2016
6.745
6.857
6.707
6.801
57,885
+0.06(+0.83%)
Jul 19, 2016
6.773
6.867
6.707
6.745
22,008
-0.09(-1.37%)
Jul 18, 2016
6.735
6.876
6.735
6.838
37,560
+0.08(+1.11%)
Jul 15, 2016
6.801
6.801
6.688
6.763
33,604
+0.02(+0.28%)
Jul 14, 2016
6.735
6.773
6.595
6.745
52,590
+0.13(+1.99%)
Jul 13, 2016
6.660
6.716
6.585
6.613
35,322
+0.00(+0.00%)
Jul 12, 2016
6.323
6.632
6.257
6.613
92,783
+0.33(+5.22%)
Jul 11, 2016
6.398
6.423
6.276
6.285
76,945
-0.12(-1.90%)
Jul 08, 2016
6.360
6.416
6.276
6.407
113,103
+0.13(+2.09%)
Jul 07, 2016
6.447
6.454
6.266
6.276
8,001
-0.14(-2.19%)
Jul 05, 2016
6.426
6.510
6.398
6.416
28,780
-0.05(-0.73%)
Jul 01, 2016
6.388
6.463
6.463
6.463
78,992
+0.06(+0.88%)
Jun 30, 2016
6.219
6.407
6.172
6.407
36,207
+0.25(+4.12%)
Jun 29, 2016
6.201
6.247
6.126
6.154
94,663
+0.01(+0.15%)
Jun 28, 2016
6.360
6.407
6.079
6.144
152,055
-0.15(-2.38%)
Jun 27, 2016
6.398
6.412
6.238
6.294
99,666
-0.22(-3.31%)
Jun 24, 2016
6.369
6.599
6.369
6.510
175,867
-0.21(-3.07%)
Jun 23, 2016
6.660
6.726
6.660
6.716
48,507
+0.14(+2.14%)
Jun 22, 2016
6.679
6.716
6.566
6.576
13,429
-0.05(-0.71%)
Jun 21, 2016
6.707
6.726
6.576
6.623
12,654
-0.07(-0.98%)
Jun 20, 2016
6.782
6.782
6.679
6.688
29,154
+0.04(+0.56%)
Jun 17, 2016
6.641
6.697
6.566
6.651
146,064
+0.02(+0.28%)
Jun 16, 2016
6.454
6.670
6.435
6.632
23,585
+0.04(+0.57%)
Jun 15, 2016
6.623
6.754
6.426
6.595
35,118
+0.03(+0.43%)
Jun 14, 2016
6.407
6.613
5.971
6.566
51,603
-0.04(-0.57%)
Jun 13, 2016
6.651
6.773
6.585
6.604
30,509
-0.09(-1.40%)
Jun 10, 2016
6.670
6.782
6.670
6.698
34,291
-0.07(-0.97%)
Jun 09, 2016
6.763
6.820
6.716
6.763
28,112
-0.02(-0.28%)
Jun 08, 2016
6.857
6.876
6.716
6.782
88,747
-0.08(-1.23%)
Jun 07, 2016
6.820
6.951
6.773
6.867
31,392
+0.10(+1.53%)
Jun 06, 2016
6.782
6.848
6.716
6.763
49,235
-0.03(-0.41%)
Jun 03, 2016
6.763
6.801
6.688
6.792
62,928
+0.02(+0.28%)
Jun 02, 2016
6.735
6.801
6.725
6.773
18,988
+0.01(+0.14%)
Jun 01, 2016
6.670
6.782
6.670
6.763
121,738
-0.02(-0.28%)
May 31, 2016
6.782
6.782
6.735
6.782
22,437
+0.02(+0.28%)
May 27, 2016
6.688
6.763
6.763
6.763
33,686
+0.10(+1.55%)
May 26, 2016
6.576
6.670
6.557
6.660
26,637
-0.06(-0.84%)
May 25, 2016
6.745
6.801
6.745
6.716
22,769
-0.03(-0.42%)
May 24, 2016
6.576
6.838
6.575
6.745
99,486
+0.27(+4.20%)
May 23, 2016
6.473
6.576
6.463
6.473
11,820
-0.02(-0.29%)
May 20, 2016
6.463
6.510
6.444
6.491
19,600
+0.07(+1.02%)
May 19, 2016
6.473
6.491
6.379
6.426
19,011
-0.07(-1.01%)
May 18, 2016
6.341
6.491
6.341
6.491
44,161
+0.14(+2.22%)
May 17, 2016
6.491
6.510
6.351
6.351
58,188
-0.20(-3.01%)
May 16, 2016
6.444
6.576
6.444
6.548
24,369
+0.08(+1.16%)
May 13, 2016
6.473
6.529
6.473
6.473
17,113
-0.04(-0.58%)
May 12, 2016
6.651
6.685
6.501
6.510
25,036
-0.08(-1.14%)
May 11, 2016
6.707
6.707
6.576
6.585
22,663
-0.11(-1.68%)
May 10, 2016
6.641
6.735
6.585
6.698
15,993
+0.11(+1.71%)
May 09, 2016
6.510
6.604
6.473
6.585
45,254
+0.10(+1.59%)
May 06, 2016
6.444
6.510
6.444
6.482
27,850
+0.02(+0.29%)
May 05, 2016
6.557
6.557
6.444
6.463
27,578
-0.07(-1.01%)
May 04, 2016
6.491
6.557
6.491
6.529
19,058
-0.04(-0.57%)
May 03, 2016
6.641
6.670
6.566
6.566
24,392
-0.17(-2.51%)
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
.