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 (%)
Sep 30, 2014
4.506
4.562
4.506
4.506
9,726
+0.05(+1.05%)
Sep 29, 2014
4.478
4.501
4.431
4.459
8,577
+0.00(+0.00%)
Sep 26, 2014
4.515
4.608
4.450
4.459
21,628
+0.01(+0.21%)
Sep 25, 2014
4.459
4.515
4.450
4.450
10,327
-0.06(-1.25%)
Sep 24, 2014
4.449
4.515
4.412
4.506
28,229
-0.04(-0.82%)
Sep 23, 2014
4.534
4.617
4.450
4.543
9,087
-0.06(-1.22%)
Sep 22, 2014
4.609
4.628
4.441
4.600
11,874
-0.04(-0.81%)
Sep 19, 2014
4.572
4.637
4.506
4.637
37,233
+0.06(+1.23%)
Sep 18, 2014
4.534
4.590
4.469
4.581
94,699
+0.14(+3.16%)
Sep 17, 2014
4.432
4.478
4.431
4.440
23,257
+0.01(+0.21%)
Sep 16, 2014
4.412
4.478
4.403
4.431
16,836
+0.01(+0.21%)
Sep 15, 2014
4.459
4.459
4.412
4.422
5,208
+0.00(+0.00%)
Sep 12, 2014
4.431
4.487
4.415
4.422
14,120
-0.11(-2.48%)
Sep 11, 2014
4.515
4.534
4.431
4.534
15,515
+0.07(+1.68%)
Sep 10, 2014
4.459
4.487
4.422
4.459
14,409
-0.02(-0.42%)
Sep 09, 2014
4.450
4.511
4.450
4.478
11,841
+0.01(+0.21%)
Sep 08, 2014
4.525
4.525
4.450
4.469
10,999
-0.07(-1.65%)
Sep 05, 2014
4.472
4.543
4.459
4.543
11,333
+0.09(+2.11%)
Sep 04, 2014
4.450
4.590
4.403
4.450
118,450
-0.05(-1.04%)
Sep 03, 2014
4.450
4.497
4.450
4.497
10,515
+0.07(+1.48%)
Sep 02, 2014
4.412
4.515
4.403
4.431
29,264
-0.02(-0.42%)
Aug 29, 2014
4.412
4.450
4.450
4.450
9,393
-0.01(-0.21%)
Aug 28, 2014
4.459
4.459
4.422
4.459
21,307
-0.04(-0.83%)
Aug 27, 2014
4.422
4.506
4.422
4.497
13,651
+0.04(+0.84%)
Aug 26, 2014
4.412
4.459
4.412
4.459
26,054
-0.01(-0.21%)
Aug 25, 2014
4.429
4.497
4.417
4.469
7,672
-0.01(-0.21%)
Aug 22, 2014
4.431
4.478
4.403
4.478
35,114
+0.03(+0.63%)
Aug 21, 2014
4.459
4.525
4.422
4.450
131,716
+0.00(+0.00%)
Aug 20, 2014
4.403
4.487
4.450
4.450
104,524
+0.00(+0.00%)
Aug 19, 2014
4.525
4.525
4.422
4.450
13,033
-0.03(-0.63%)
Aug 18, 2014
4.440
4.499
4.422
4.478
8,070
+0.05(+1.06%)
Aug 15, 2014
4.450
4.506
4.403
4.431
20,771
-0.07(-1.66%)
Aug 14, 2014
4.543
4.543
4.431
4.506
4,150
-0.02(-0.41%)
Aug 13, 2014
4.487
4.534
4.477
4.525
2,685
+0.03(+0.62%)
Aug 12, 2014
4.404
4.487
4.404
4.497
9,196
+0.06(+1.27%)
Aug 11, 2014
4.384
4.450
4.384
4.440
24,868
+0.01(+0.21%)
Aug 08, 2014
4.403
4.431
4.403
4.431
17,726
-0.01(-0.15%)
Aug 07, 2014
4.386
4.439
4.386
4.438
9,380
+0.02(+0.36%)
Aug 06, 2014
4.403
4.440
4.403
4.422
6,931
+0.02(+0.43%)
Aug 05, 2014
4.472
4.472
4.384
4.403
13,869
+0.00(+0.00%)
Aug 04, 2014
4.487
4.487
4.375
4.403
17,356
-0.08(-1.88%)
Aug 01, 2014
4.459
4.487
4.309
4.487
47,513
-0.05(-1.03%)
Jul 31, 2014
4.459
4.581
4.459
4.534
11,845
-0.04(-0.82%)
Jul 30, 2014
4.515
4.572
4.450
4.572
33,654
+0.03(+0.62%)
Jul 29, 2014
4.459
4.578
4.403
4.543
45,886
+0.08(+1.89%)
Jul 28, 2014
4.412
4.412
4.412
4.459
22,207
-0.03(-0.63%)
Jul 25, 2014
4.506
4.590
4.422
4.487
32,605
+0.04(+0.84%)
Jul 24, 2014
4.510
4.518
4.440
4.450
307,512
-0.08(-1.86%)
Jul 23, 2014
4.599
4.600
4.506
4.534
44,495
+0.02(+0.42%)
Jul 22, 2014
4.515
4.562
4.506
4.515
10,338
-0.01(-0.21%)
Jul 21, 2014
4.581
4.647
4.497
4.525
31,853
+0.00(+0.00%)
Jul 18, 2014
4.572
4.581
4.478
4.525
68,734
+0.02(+0.42%)
Jul 17, 2014
4.532
4.532
4.497
4.506
5,315
+0.01(+0.21%)
Jul 16, 2014
4.487
4.664
4.487
4.497
6,728
-0.07(-1.64%)
Jul 15, 2014
4.506
4.628
4.469
4.572
16,868
+0.05(+1.04%)
Jul 14, 2014
4.478
4.684
4.478
4.525
15,773
+0.06(+1.26%)
Jul 11, 2014
4.487
4.515
4.469
4.469
13,185
+0.00(+0.00%)
Jul 10, 2014
4.450
4.581
4.450
4.469
41,712
+0.01(+0.21%)
Jul 09, 2014
4.516
4.572
4.459
4.459
7,950
-0.06(-1.24%)
Jul 08, 2014
4.469
4.590
4.459
4.515
17,411
-0.04(-0.82%)
Jul 07, 2014
4.600
4.656
4.534
4.553
14,445
-0.09(-2.02%)
Jul 03, 2014
4.740
4.647
4.647
4.647
17,399
-0.15(-3.13%)
Jul 02, 2014
4.731
4.918
4.703
4.796
29,033
+0.03(+0.59%)
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
.