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 (%)
Sep 30, 2010
1.433
1.433
1.237
1.302
186,984
-0.09(-6.71%)
Sep 29, 2010
1.508
1.508
1.377
1.396
112,888
-0.15(-9.70%)
Sep 28, 2010
1.564
1.583
1.480
1.546
72,949
-0.02(-1.20%)
Sep 27, 2010
1.546
1.581
1.452
1.564
159,973
+0.03(+1.83%)
Sep 24, 2010
1.611
1.724
1.462
1.536
270,077
-0.08(-5.20%)
Sep 23, 2010
1.593
1.714
1.415
1.621
352,079
+0.02(+1.17%)
Sep 22, 2010
1.995
1.995
1.583
1.602
545,103
-0.29(-15.35%)
Sep 21, 2010
1.677
2.314
1.593
1.892
1,762,529
+0.35(+22.42%)
Sep 20, 2010
1.171
1.564
1.012
1.546
541,826
+0.56(+57.14%)
Sep 17, 2010
0.8150
1.059
0.8150
0.9836
208,155
+0.17(+20.55%)
Sep 15, 2010
0.8806
0.8806
0.8084
0.8160
128,709
-0.09(-10.21%)
Sep 14, 2010
0.9930
0.9930
0.8431
0.9087
178,115
-0.07(-6.73%)
Sep 13, 2010
0.8525
0.9743
0.8150
0.9743
180,237
+0.16(+19.54%)
Sep 10, 2010
0.7682
0.8431
0.7213
0.8150
142,764
+0.07(+8.75%)
Sep 09, 2010
0.7775
0.7882
0.7045
0.7494
123,219
+0.00(+0.59%)
Sep 08, 2010
0.7494
0.7963
0.6876
0.7450
400,678
-0.02(-3.01%)
Sep 07, 2010
0.7026
0.8431
0.7026
0.7682
132,857
+0.09(+13.10%)
Sep 03, 2010
0.6839
0.7026
0.6452
0.6792
286,121
-0.04(-5.84%)
Sep 02, 2010
0.7401
0.7494
0.6782
0.7213
119,430
+0.00(+0.00%)
Sep 01, 2010
0.7870
0.8431
0.6845
0.7213
329,877
-0.06(-7.24%)
Aug 31, 2010
0.8338
0.8430
0.7776
0.7776
197,907
-0.02(-2.34%)
Aug 30, 2010
0.8431
0.8431
0.7775
0.7963
119,507
-0.04(-4.54%)
Aug 27, 2010
0.8150
0.8806
0.8056
0.8341
31,734
+0.04(+5.25%)
Aug 26, 2010
0.9181
0.9181
0.7682
0.7925
140,330
-0.07(-8.05%)
Aug 25, 2010
0.8712
0.8806
0.8431
0.8620
35,726
-0.01(-1.05%)
Aug 24, 2010
0.8806
0.8993
0.7972
0.8711
87,893
-0.01(-1.07%)
Aug 23, 2010
0.9181
0.9368
0.8525
0.8806
118,706
-0.05(-5.76%)
Aug 20, 2010
0.8712
0.9367
0.8431
0.9345
68,849
+0.04(+5.00%)
Aug 19, 2010
0.9087
0.9462
0.8712
0.8900
83,378
+0.02(+2.15%)
Aug 18, 2010
0.9368
0.9368
0.8712
0.8712
62,424
-0.07(-7.00%)
Aug 17, 2010
0.9368
0.9649
0.9298
0.9368
57,383
+0.01(+0.76%)
Aug 16, 2010
0.9743
0.9743
0.9198
0.9298
68,757
-0.04(-4.57%)
Aug 13, 2010
1.021
1.059
0.9649
0.9743
219,876
-0.04(-4.15%)
Aug 12, 2010
1.030
1.171
1.012
1.016
183,486
-0.00(-0.46%)
Aug 11, 2010
1.218
1.218
1.012
1.021
94,705
-0.20(-16.15%)
Aug 10, 2010
1.302
1.340
1.218
1.218
86,325
-0.12(-9.09%)
Aug 09, 2010
1.396
1.443
1.316
1.340
79,882
-0.02(-1.38%)
Aug 06, 2010
1.433
1.433
1.265
1.358
224,550
-0.05(-3.33%)
Aug 05, 2010
1.499
1.499
1.330
1.405
76,744
-0.01(-0.66%)
Aug 04, 2010
1.405
1.508
1.312
1.415
122,921
+0.00(+0.00%)
Aug 03, 2010
1.555
1.602
1.405
1.415
147,200
-0.11(-7.36%)
Aug 02, 2010
1.452
1.733
1.349
1.527
603,215
+0.22(+17.27%)
Jul 30, 2010
1.283
1.358
1.246
1.302
100,700
+0.01(+0.72%)
Jul 29, 2010
1.312
1.312
1.218
1.293
71,073
+0.01(+0.73%)
Jul 28, 2010
1.237
1.293
1.134
1.283
156,923
+0.05(+3.79%)
Jul 27, 2010
1.377
1.393
1.237
1.237
75,156
-0.10(-7.69%)
Jul 26, 2010
1.396
1.396
1.312
1.340
114,070
+0.03(+2.14%)
Jul 23, 2010
1.480
1.480
1.227
1.312
162,697
-0.09(-6.66%)
Jul 22, 2010
1.471
1.593
1.358
1.405
194,426
-0.17(-10.72%)
Jul 21, 2010
1.649
1.714
1.574
1.574
77,284
-0.07(-4.55%)
Jul 20, 2010
1.714
1.724
1.546
1.649
209,908
-0.05(-2.76%)
Jul 19, 2010
1.658
1.771
1.658
1.696
153,599
+0.01(+0.42%)
Jul 16, 2010
1.827
1.827
1.639
1.689
128,200
-0.14(-7.56%)
Jul 15, 2010
2.052
2.052
1.752
1.827
95,797
-0.19(-9.30%)
Jul 14, 2010
2.023
2.042
1.883
2.014
147,938
-0.07(-3.15%)
Jul 13, 2010
1.958
2.295
1.874
2.080
441,454
+0.13(+6.73%)
Jul 12, 2010
1.705
2.042
1.644
1.949
291,780
+0.26(+15.56%)
Jul 09, 2010
1.742
1.874
1.611
1.686
159,557
-0.01(-0.55%)
Jul 08, 2010
1.771
1.855
1.686
1.696
114,427
-0.06(-3.21%)
Jul 07, 2010
1.780
1.780
1.691
1.752
317,369
-0.02(-1.06%)
Jul 06, 2010
1.780
1.874
1.724
1.771
534,551
-0.01(-0.53%)
Jul 02, 2010
1.780
1.864
1.780
1.780
62,702
+0.00(+0.00%)
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
.