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
)
13.87
-0.09 (-0.64%)
Streaming Delayed Price
Updated: 1:12 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, 2016
7.759
7.880
7.750
7.806
200,591
+0.10(+1.34%)
Sep 29, 2016
7.975
7.975
7.581
7.703
109,097
-0.27(-3.42%)
Sep 28, 2016
7.818
8.126
7.811
7.975
60,771
+0.17(+2.17%)
Sep 27, 2016
7.750
7.834
7.684
7.806
78,399
+0.10(+1.34%)
Sep 26, 2016
7.740
7.797
7.675
7.703
143,942
-0.04(-0.49%)
Sep 23, 2016
7.834
7.834
7.740
7.740
29,319
-0.12(-1.55%)
Sep 22, 2016
7.675
7.863
7.665
7.863
34,972
+0.21(+2.70%)
Sep 21, 2016
7.769
7.797
7.600
7.656
81,729
-0.09(-1.21%)
Sep 20, 2016
7.515
7.787
7.515
7.750
29,190
+0.23(+3.12%)
Sep 19, 2016
7.421
7.553
7.407
7.515
99,029
+0.09(+1.27%)
Sep 16, 2016
7.515
7.524
7.412
7.421
243,517
-0.08(-1.00%)
Sep 15, 2016
7.402
7.515
7.393
7.496
21,829
+0.14(+1.92%)
Sep 14, 2016
7.290
7.468
7.290
7.355
46,948
-0.07(-0.89%)
Sep 13, 2016
7.562
7.590
7.365
7.421
113,977
-0.22(-2.83%)
Sep 12, 2016
7.722
7.722
7.553
7.637
77,326
-0.08(-1.09%)
Sep 09, 2016
7.787
7.897
7.703
7.722
44,137
-0.14(-1.79%)
Sep 08, 2016
7.806
7.863
7.713
7.863
30,515
+0.12(+1.58%)
Sep 07, 2016
7.656
7.787
7.582
7.740
44,482
+0.14(+1.85%)
Sep 06, 2016
7.637
7.679
7.581
7.600
36,143
-0.02(-0.25%)
Sep 02, 2016
7.722
7.618
7.618
7.618
79,627
-0.08(-0.98%)
Sep 01, 2016
7.646
7.750
7.607
7.693
53,716
+0.03(+0.37%)
Aug 31, 2016
7.675
7.693
7.609
7.665
81,369
+0.05(+0.62%)
Aug 30, 2016
7.618
7.684
7.600
7.618
138,502
+0.02(+0.25%)
Aug 29, 2016
7.496
7.684
7.477
7.600
67,854
+0.10(+1.38%)
Aug 26, 2016
7.487
7.515
7.440
7.496
18,131
+0.03(+0.38%)
Aug 25, 2016
7.403
7.506
7.309
7.468
41,516
+0.08(+1.14%)
Aug 24, 2016
7.271
7.421
7.243
7.383
27,959
+0.14(+1.95%)
Aug 23, 2016
7.196
7.308
7.196
7.243
44,862
+0.06(+0.78%)
Aug 22, 2016
7.055
7.186
7.055
7.186
29,785
+0.11(+1.59%)
Aug 19, 2016
7.120
7.186
7.064
7.073
51,590
-0.08(-1.05%)
Aug 18, 2016
7.102
7.261
7.083
7.149
51,092
+0.02(+0.26%)
Aug 17, 2016
7.149
7.186
7.008
7.130
15,715
-0.05(-0.65%)
Aug 16, 2016
7.073
7.186
6.994
7.177
43,734
+0.09(+1.33%)
Aug 15, 2016
7.073
7.167
6.998
7.083
23,893
+0.00(+0.00%)
Aug 12, 2016
7.130
7.139
6.914
7.083
24,895
-0.10(-1.44%)
Aug 11, 2016
7.158
7.214
7.088
7.186
62,717
+0.02(+0.26%)
Aug 10, 2016
7.186
7.186
6.773
7.167
23,411
-0.05(-0.65%)
Aug 09, 2016
7.045
7.280
7.045
7.214
64,972
+0.17(+2.40%)
Aug 08, 2016
7.008
7.045
6.998
7.045
28,882
+0.06(+0.81%)
Aug 05, 2016
6.951
7.163
6.951
6.989
78,353
+0.03(+0.40%)
Aug 04, 2016
6.876
7.036
6.868
6.961
107,894
+0.07(+0.95%)
Aug 03, 2016
6.914
6.961
6.895
6.895
80,130
-0.05(-0.68%)
Aug 02, 2016
7.092
7.111
6.867
6.942
79,044
-0.15(-2.12%)
Aug 01, 2016
7.092
7.139
7.073
7.092
74,779
+0.00(+0.00%)
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%)
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
.