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
)
13.89
-0.07 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009
5.241
5.241
4.943
5.148
35,012
-0.15(-2.82%)
Aug 28, 2009
5.493
5.548
5.297
5.297
22,907
-0.15(-2.74%)
Aug 27, 2009
5.409
5.502
5.337
5.446
25,570
-0.03(-0.51%)
Aug 26, 2009
5.409
5.474
5.363
5.474
19,525
+0.04(+0.69%)
Aug 25, 2009
5.391
5.474
5.391
5.437
5,752
+0.07(+1.39%)
Aug 24, 2009
5.502
5.502
5.363
5.363
10,650
-0.14(-2.54%)
Aug 21, 2009
5.484
5.502
5.316
5.502
46,043
+0.09(+1.72%)
Aug 20, 2009
5.335
5.456
5.288
5.409
39,947
+0.07(+1.40%)
Aug 19, 2009
5.064
5.409
5.064
5.335
26,321
+0.16(+3.06%)
Aug 18, 2009
4.887
5.176
4.850
5.176
59,887
+0.29(+5.92%)
Aug 17, 2009
4.868
5.111
4.850
4.887
31,984
-0.08(-1.69%)
Aug 14, 2009
5.223
5.223
4.906
4.971
26,403
-0.33(-6.16%)
Aug 13, 2009
5.530
5.530
5.176
5.297
12,100
-0.19(-3.40%)
Aug 12, 2009
5.418
5.575
5.381
5.484
20,306
+0.06(+1.03%)
Aug 11, 2009
5.810
5.810
5.129
5.428
37,758
+0.24(+4.68%)
Aug 10, 2009
5.437
5.549
5.045
5.185
31,502
-0.31(-5.60%)
Aug 07, 2009
5.213
5.493
5.092
5.493
27,294
+0.49(+9.89%)
Aug 06, 2009
4.691
5.400
4.691
4.999
57,642
+0.33(+6.99%)
Aug 05, 2009
4.868
4.868
4.551
4.672
29,302
-0.21(-4.39%)
Aug 04, 2009
4.840
4.896
4.672
4.887
26,145
-0.02(-0.38%)
Aug 03, 2009
4.654
4.906
4.551
4.906
67,422
+0.19(+3.95%)
Jul 31, 2009
4.542
5.540
4.449
4.719
224,317
+0.17(+3.69%)
Jul 30, 2009
4.505
4.616
4.393
4.551
80,771
+0.27(+6.32%)
Jul 29, 2009
4.243
4.495
4.197
4.281
50,684
+0.00(+0.00%)
Jul 28, 2009
4.374
4.477
4.215
4.281
46,853
-0.09(-2.13%)
Jul 27, 2009
4.672
4.728
4.299
4.374
75,321
-0.09(-2.09%)
Jul 24, 2009
4.784
4.812
4.383
4.467
65,189
-0.48(-9.62%)
Jul 23, 2009
4.663
4.943
4.663
4.943
51,991
+0.25(+5.37%)
Jul 22, 2009
4.495
4.878
4.486
4.691
27,650
+0.18(+3.93%)
Jul 21, 2009
4.411
4.784
4.411
4.514
29,309
+0.12(+2.76%)
Jul 20, 2009
4.663
4.672
4.262
4.393
54,142
-0.27(-5.80%)
Jul 17, 2009
5.241
5.241
4.299
4.663
112,745
-0.45(-8.76%)
Jul 16, 2009
5.400
5.456
5.036
5.111
43,945
-0.35(-6.32%)
Jul 15, 2009
5.391
5.456
5.101
5.456
41,733
+0.16(+2.99%)
Jul 14, 2009
5.232
5.437
5.232
5.297
25,878
+0.07(+1.43%)
Jul 13, 2009
5.223
5.428
5.083
5.223
30,898
-0.15(-2.78%)
Jul 10, 2009
5.288
5.372
4.980
5.372
20,051
+0.08(+1.59%)
Jul 09, 2009
5.633
5.838
5.148
5.288
29,928
-0.31(-5.50%)
Jul 08, 2009
5.241
6.202
4.859
5.596
61,130
+0.40(+7.72%)
Jul 07, 2009
5.474
5.474
5.045
5.195
35,870
-0.17(-3.13%)
Jul 06, 2009
5.307
5.446
5.120
5.363
37,965
-0.13(-2.38%)
Jul 02, 2009
5.418
5.586
5.139
5.493
52,348
-0.02(-0.34%)
Jul 01, 2009
5.549
5.838
5.363
5.512
63,790
+0.01(+0.17%)
Jun 30, 2009
5.558
5.642
5.288
5.502
33,043
-0.02(-0.34%)
Jun 29, 2009
5.307
5.847
5.092
5.521
88,044
+0.33(+6.28%)
Jun 26, 2009
5.717
5.764
5.129
5.195
538,704
-0.55(-9.58%)
Jun 25, 2009
5.717
6.155
5.614
5.745
46,503
-0.49(-7.92%)
Jun 24, 2009
5.894
6.519
5.456
6.239
50,032
+0.44(+7.56%)
Jun 23, 2009
5.903
5.978
5.689
5.801
11,043
-0.08(-1.43%)
Jun 22, 2009
5.903
6.099
5.726
5.885
17,967
-0.02(-0.32%)
Jun 19, 2009
6.174
6.174
5.903
5.903
66,692
-0.11(-1.86%)
Jun 18, 2009
5.913
6.053
5.670
6.015
32,939
+0.07(+1.26%)
Jun 17, 2009
6.099
6.099
5.736
5.941
20,435
-0.18(-2.90%)
Jun 16, 2009
5.820
6.594
5.726
6.118
91,394
+0.49(+8.79%)
Jun 15, 2009
5.847
5.931
5.363
5.624
46,949
-0.36(-6.07%)
Jun 12, 2009
6.025
6.053
5.894
5.987
44,795
-0.09(-1.53%)
Jun 11, 2009
6.314
6.416
6.015
6.081
34,556
+0.07(+1.09%)
Jun 10, 2009
6.743
6.845
5.829
6.015
45,288
-0.73(-10.79%)
Jun 09, 2009
7.218
7.218
6.743
6.743
33,057
-0.44(-6.10%)
Jun 08, 2009
7.041
7.302
6.855
7.181
56,694
+0.00(+0.00%)
Jun 05, 2009
7.358
7.358
6.995
7.181
61,595
-0.09(-1.28%)
Jun 04, 2009
7.321
7.349
7.237
7.274
32,002
-0.01(-0.13%)
Jun 03, 2009
6.911
7.319
6.845
7.284
43,295
+0.31(+4.41%)
Jun 02, 2009
6.780
6.995
6.211
6.976
58,090
+0.12(+1.77%)
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
.