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 (%)
Jan 29, 2016
6.370
6.661
6.361
6.661
91,060
+0.30(+4.71%)
Jan 28, 2016
6.295
6.408
6.267
6.361
39,558
+0.11(+1.80%)
Jan 27, 2016
6.183
6.398
5.967
6.248
87,608
+0.04(+0.60%)
Jan 26, 2016
5.921
6.277
5.921
6.211
59,586
+0.29(+4.90%)
Jan 25, 2016
6.136
6.136
5.874
5.921
55,095
-0.26(-4.24%)
Jan 22, 2016
6.333
6.333
6.061
6.183
62,670
-0.12(-1.93%)
Jan 21, 2016
6.370
6.558
6.286
6.305
59,022
-0.22(-3.30%)
Jan 20, 2016
6.277
6.548
6.230
6.520
79,997
+0.22(+3.42%)
Jan 19, 2016
6.333
6.342
6.080
6.305
118,449
+0.04(+0.60%)
Jan 15, 2016
6.117
6.267
6.267
6.267
120,089
-0.02(-0.30%)
Jan 14, 2016
6.333
6.473
6.230
6.286
95,067
-0.05(-0.74%)
Jan 13, 2016
6.661
6.661
6.230
6.333
67,539
-0.28(-4.25%)
Jan 12, 2016
6.754
6.782
6.530
6.614
49,349
-0.07(-0.98%)
Jan 11, 2016
6.642
6.736
6.492
6.679
41,120
+0.06(+0.85%)
Jan 08, 2016
6.792
6.876
6.595
6.623
67,181
-0.14(-2.08%)
Jan 07, 2016
6.792
6.857
6.670
6.764
62,103
-0.15(-2.17%)
Jan 06, 2016
6.829
6.937
6.829
6.914
70,183
+0.00(+0.00%)
Jan 05, 2016
6.960
7.063
6.895
6.914
46,538
-0.05(-0.67%)
Jan 04, 2016
7.223
7.288
6.820
6.960
85,586
-0.38(-5.23%)
Dec 31, 2015
7.504
7.345
7.345
7.345
53,266
-0.16(-2.12%)
Dec 30, 2015
7.523
7.621
7.457
7.504
50,420
-0.01(-0.12%)
Dec 29, 2015
7.457
7.532
7.457
7.513
53,542
+0.12(+1.65%)
Dec 28, 2015
7.541
7.541
7.354
7.391
34,308
-0.17(-2.23%)
Dec 24, 2015
7.382
7.560
7.560
7.560
19,961
+0.17(+2.28%)
Dec 23, 2015
7.373
7.448
7.316
7.391
40,980
+0.03(+0.38%)
Dec 22, 2015
7.279
7.373
7.218
7.363
32,809
+0.10(+1.42%)
Dec 21, 2015
7.260
7.494
7.176
7.260
50,407
+0.01(+0.13%)
Dec 18, 2015
7.270
7.391
7.129
7.251
253,728
-0.07(-0.90%)
Dec 17, 2015
7.363
7.438
7.270
7.316
23,334
+0.00(+0.00%)
Dec 16, 2015
7.241
7.354
7.157
7.316
58,793
+0.12(+1.69%)
Dec 15, 2015
6.979
7.213
6.951
7.195
58,369
+0.27(+3.92%)
Dec 14, 2015
7.106
7.106
6.829
6.923
45,229
+0.07(+0.96%)
Dec 11, 2015
6.914
7.045
6.848
6.857
68,612
-0.17(-2.40%)
Dec 10, 2015
7.035
7.129
7.006
7.026
45,587
-0.07(-1.06%)
Dec 09, 2015
7.307
7.391
7.035
7.101
67,415
-0.25(-3.44%)
Dec 08, 2015
7.260
7.438
7.260
7.354
58,092
+0.06(+0.77%)
Dec 07, 2015
7.457
7.466
7.288
7.298
111,832
-0.18(-2.38%)
Dec 04, 2015
7.270
7.494
7.270
7.476
136,281
+0.23(+3.23%)
Dec 03, 2015
7.251
7.307
7.223
7.241
101,444
-0.01(-0.13%)
Dec 02, 2015
7.298
7.335
7.241
7.251
68,080
-0.03(-0.39%)
Dec 01, 2015
7.307
7.382
7.241
7.279
73,067
+0.02(+0.26%)
Nov 30, 2015
7.279
7.410
7.204
7.260
80,400
+0.00(+0.00%)
Nov 27, 2015
7.288
7.326
7.241
7.260
39,504
-0.02(-0.26%)
Nov 25, 2015
7.223
7.279
7.279
7.279
36,507
+0.06(+0.78%)
Nov 24, 2015
7.307
7.373
7.204
7.223
85,123
-0.08(-1.15%)
Nov 23, 2015
7.185
7.354
7.185
7.307
78,172
+0.13(+1.83%)
Nov 20, 2015
7.204
7.288
7.054
7.176
52,309
+0.00(+0.00%)
Nov 19, 2015
7.176
7.213
7.073
7.176
117,498
+0.01(+0.13%)
Nov 18, 2015
7.167
7.195
7.082
7.167
58,313
+0.05(+0.66%)
Nov 17, 2015
6.989
7.279
6.960
7.120
77,843
+0.13(+1.88%)
Nov 16, 2015
6.867
7.017
6.867
6.989
64,249
+0.06(+0.81%)
Nov 13, 2015
7.073
7.157
6.914
6.932
50,271
-0.20(-2.76%)
Nov 12, 2015
7.167
7.241
7.120
7.129
44,111
-0.11(-1.55%)
Nov 11, 2015
7.307
7.326
7.167
7.241
190,176
-0.07(-1.02%)
Nov 10, 2015
7.157
7.391
7.120
7.316
103,093
+0.15(+2.09%)
Nov 09, 2015
6.867
7.213
6.567
7.167
213,658
-0.01(-0.13%)
Nov 06, 2015
6.642
7.241
6.642
7.176
193,060
+0.53(+8.04%)
Nov 05, 2015
6.492
6.726
6.464
6.642
127,041
+0.15(+2.31%)
Nov 04, 2015
6.464
6.558
6.455
6.492
48,478
+0.01(+0.14%)
Nov 03, 2015
6.417
6.558
6.389
6.483
40,737
+0.03(+0.44%)
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
.