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
)
14.92
+0.12 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
5.679
5.679
5.333
5.343
107,274
-0.31(-5.45%)
Apr 29, 2010
5.875
5.875
5.567
5.651
146,845
-0.18(-3.04%)
Apr 28, 2010
6.165
6.174
5.782
5.828
45,069
-0.31(-5.02%)
Apr 27, 2010
6.221
6.277
5.978
6.137
66,547
-0.14(-2.23%)
Apr 26, 2010
6.305
6.342
6.211
6.277
57,857
+0.02(+0.30%)
Apr 23, 2010
5.968
6.295
5.894
6.258
240,878
+0.33(+5.51%)
Apr 22, 2010
5.838
6.053
5.810
5.931
30,776
+0.04(+0.63%)
Apr 21, 2010
5.884
6.062
5.800
5.894
20,554
+0.03(+0.48%)
Apr 20, 2010
5.950
5.950
5.772
5.866
27,588
+0.02(+0.32%)
Apr 19, 2010
5.968
5.978
5.791
5.847
31,241
-0.12(-2.03%)
Apr 16, 2010
6.127
6.146
5.946
5.968
38,536
-0.21(-3.33%)
Apr 15, 2010
6.211
6.211
6.025
6.174
15,221
-0.04(-0.60%)
Apr 14, 2010
6.071
6.211
6.071
6.211
147,338
+0.15(+2.47%)
Apr 13, 2010
6.043
6.258
6.015
6.062
24,443
+0.02(+0.31%)
Apr 12, 2010
6.211
6.221
5.959
6.043
28,320
-0.19(-3.00%)
Apr 09, 2010
6.015
6.333
5.884
6.230
77,792
+0.21(+3.57%)
Apr 08, 2010
6.081
6.295
5.875
6.015
37,964
-0.07(-1.08%)
Apr 07, 2010
6.314
6.314
6.071
6.081
14,935
-0.03(-0.46%)
Apr 06, 2010
6.155
6.239
6.090
6.109
24,025
-0.09(-1.51%)
Apr 05, 2010
6.006
6.202
5.978
6.202
29,212
+0.21(+3.43%)
Apr 01, 2010
6.155
5.997
5.997
5.997
20,127
-0.16(-2.58%)
Mar 31, 2010
6.034
6.155
5.884
6.155
75,412
+0.12(+2.01%)
Mar 30, 2010
6.043
6.155
5.968
6.034
32,020
+0.02(+0.31%)
Mar 29, 2010
6.146
6.146
5.903
6.015
19,342
-0.02(-0.31%)
Mar 26, 2010
6.071
6.127
5.978
6.034
15,229
+0.01(+0.16%)
Mar 25, 2010
6.118
6.174
6.025
6.025
33,129
-0.02(-0.31%)
Mar 24, 2010
6.109
6.174
5.997
6.043
27,421
-0.07(-1.22%)
Mar 23, 2010
6.062
6.155
5.969
6.118
131,192
+0.07(+1.08%)
Mar 22, 2010
6.267
6.332
5.978
6.053
116,292
-0.31(-4.84%)
Mar 19, 2010
6.351
6.360
6.015
6.360
147,500
+0.12(+1.94%)
Mar 18, 2010
6.267
6.267
6.081
6.239
7,666
-0.01(-0.15%)
Mar 17, 2010
6.379
6.435
5.903
6.249
673,576
-0.02(-0.30%)
Mar 16, 2010
6.249
6.314
6.071
6.267
78,055
+0.01(+0.15%)
Mar 15, 2010
6.211
6.622
6.118
6.258
60,453
-0.33(-4.96%)
Mar 12, 2010
6.659
6.696
6.528
6.584
16,833
-0.07(-0.98%)
Mar 11, 2010
6.612
6.687
6.510
6.650
27,158
+0.03(+0.42%)
Mar 10, 2010
6.678
6.705
6.482
6.622
32,874
-0.08(-1.25%)
Mar 09, 2010
6.659
6.715
6.640
6.705
68,775
+0.00(+0.00%)
Mar 08, 2010
6.715
6.761
6.547
6.705
51,170
-0.01(-0.14%)
Mar 05, 2010
6.472
6.733
6.360
6.715
92,621
+0.28(+4.35%)
Mar 04, 2010
6.379
6.472
6.295
6.435
74,321
+0.03(+0.44%)
Mar 03, 2010
6.435
6.435
6.230
6.407
33,232
+0.00(+0.00%)
Mar 02, 2010
6.416
6.426
6.183
6.407
27,651
+0.07(+1.18%)
Mar 01, 2010
6.323
6.463
6.249
6.332
21,337
+0.00(+0.00%)
Feb 26, 2010
6.360
6.444
6.258
6.332
21,906
-0.04(-0.59%)
Feb 25, 2010
6.211
6.388
6.202
6.370
26,263
+0.06(+0.89%)
Feb 24, 2010
6.239
6.332
6.202
6.314
24,837
+0.08(+1.35%)
Feb 23, 2010
6.295
6.370
6.230
6.230
14,085
-0.08(-1.33%)
Feb 22, 2010
6.454
6.454
6.071
6.314
35,103
+0.00(+0.00%)
Feb 19, 2010
6.463
6.528
6.258
6.314
27,350
-0.14(-2.17%)
Feb 18, 2010
6.379
6.510
6.239
6.454
25,298
+0.11(+1.76%)
Feb 17, 2010
6.332
6.388
6.146
6.342
44,332
+0.01(+0.15%)
Feb 16, 2010
6.276
6.332
6.090
6.332
36,424
+0.08(+1.34%)
Feb 12, 2010
5.875
6.249
6.249
6.249
59,724
+0.21(+3.39%)
Feb 11, 2010
5.847
6.062
5.543
6.043
85,155
+0.17(+2.86%)
Feb 10, 2010
5.885
5.922
5.820
5.875
35,307
+0.00(+0.00%)
Feb 09, 2010
5.894
5.922
5.820
5.875
86,057
+0.01(+0.16%)
Feb 08, 2010
5.922
5.922
5.782
5.866
34,100
-0.05(-0.79%)
Feb 05, 2010
5.689
5.913
5.689
5.913
74,861
+0.23(+4.11%)
Feb 04, 2010
5.736
5.866
5.633
5.680
53,353
-0.08(-1.46%)
Feb 03, 2010
5.251
5.913
5.251
5.764
261,713
+0.50(+9.57%)
Feb 02, 2010
5.400
5.652
4.980
5.260
70,380
-0.14(-2.59%)
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
.