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 (%)
Aug 31, 2011
1.237
1.237
1.152
1.162
25,976
-0.05(-3.88%)
Aug 30, 2011
1.190
1.239
1.190
1.208
6,671
-0.07(-5.15%)
Aug 29, 2011
1.302
1.302
1.181
1.274
13,578
+0.02(+1.50%)
Aug 26, 2011
1.190
1.255
1.152
1.255
22,069
+0.07(+5.50%)
Aug 25, 2011
1.218
1.218
1.190
1.190
12,403
-0.03(-2.31%)
Aug 24, 2011
1.265
1.265
1.171
1.218
56,844
+0.04(+3.17%)
Aug 23, 2011
1.190
1.218
1.180
1.180
37,667
-0.01(-0.79%)
Aug 22, 2011
1.227
1.237
1.180
1.190
26,875
-0.03(-2.17%)
Aug 19, 2011
1.199
1.274
1.199
1.216
24,099
+0.02(+1.42%)
Aug 18, 2011
1.246
1.302
1.199
1.199
13,434
-0.05(-3.76%)
Aug 17, 2011
1.283
1.340
1.246
1.246
24,812
-0.06(-4.32%)
Aug 16, 2011
1.396
1.415
1.246
1.302
53,456
-0.10(-7.33%)
Aug 15, 2011
1.265
1.452
1.143
1.405
119,892
+0.19(+15.38%)
Aug 12, 2011
1.030
1.237
1.021
1.218
53,912
+0.14(+13.04%)
Aug 11, 2011
1.077
1.077
1.021
1.077
21,455
+0.00(+0.00%)
Aug 10, 2011
1.096
1.124
1.077
1.077
8,059
-0.02(-1.71%)
Aug 09, 2011
1.078
1.124
1.068
1.096
97,545
-0.01(-0.85%)
Aug 08, 2011
1.124
1.124
1.059
1.105
21,508
-0.04(-3.28%)
Aug 05, 2011
1.171
1.172
1.077
1.143
41,724
-0.02(-1.61%)
Aug 04, 2011
1.227
1.227
1.152
1.162
97,031
-0.05(-3.95%)
Aug 03, 2011
1.218
1.265
1.171
1.209
28,234
-0.04(-2.93%)
Aug 02, 2011
1.246
1.349
1.245
1.246
68,132
-0.02(-1.48%)
Aug 01, 2011
1.255
1.265
1.171
1.265
69,372
+0.07(+6.29%)
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%)
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
.