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, 2012
1.546
1.546
1.433
1.527
34,139
+0.02(+1.24%)
Apr 27, 2012
1.471
1.546
1.471
1.508
10,323
+0.04(+2.55%)
Apr 26, 2012
1.499
1.536
1.405
1.471
47,002
-0.08(-5.42%)
Apr 25, 2012
1.630
1.714
1.499
1.555
53,052
-0.09(-5.68%)
Apr 24, 2012
1.555
1.714
1.555
1.649
15,825
+0.07(+4.14%)
Apr 23, 2012
1.574
1.684
1.515
1.583
8,210
+0.01(+0.59%)
Apr 20, 2012
1.583
1.583
1.499
1.574
9,314
+0.01(+0.60%)
Apr 19, 2012
1.583
1.593
1.564
1.564
4,553
-0.02(-1.18%)
Apr 18, 2012
1.582
1.593
1.582
1.583
4,099
+0.00(+0.00%)
Apr 17, 2012
1.564
1.593
1.536
1.583
10,136
+0.04(+2.42%)
Apr 16, 2012
1.630
1.630
1.518
1.546
23,270
-0.04(-2.37%)
Apr 13, 2012
1.583
1.611
1.527
1.583
25,818
-0.07(-4.25%)
Apr 12, 2012
1.639
1.658
1.630
1.653
8,005
+0.04(+2.62%)
Apr 11, 2012
1.629
1.649
1.536
1.611
21,707
+0.03(+1.78%)
Apr 10, 2012
1.499
1.668
1.499
1.583
38,150
+0.08(+5.62%)
Apr 09, 2012
1.686
1.733
1.499
1.499
24,167
-0.23(-13.51%)
Apr 05, 2012
1.789
1.789
1.733
1.733
6,695
-0.05(-2.63%)
Apr 04, 2012
1.733
1.789
1.733
1.780
4,563
+0.08(+4.98%)
Apr 03, 2012
1.742
1.780
1.686
1.696
11,323
-0.07(-3.78%)
Apr 02, 2012
1.733
1.808
1.639
1.762
72,650
+0.04(+2.23%)
Mar 30, 2012
1.808
1.855
1.705
1.724
90,387
-0.06(-3.16%)
Mar 29, 2012
1.705
1.827
1.705
1.780
93,575
+0.05(+2.70%)
Mar 28, 2012
1.508
1.836
1.508
1.733
76,505
+0.24(+16.35%)
Mar 27, 2012
1.452
1.546
1.452
1.490
24,762
-0.05(-3.05%)
Mar 26, 2012
1.583
1.630
1.480
1.536
74,923
-0.02(-1.21%)
Mar 23, 2012
1.452
1.555
1.424
1.555
151,986
+0.12(+8.50%)
Mar 22, 2012
1.349
1.499
1.328
1.433
43,775
+0.08(+6.25%)
Mar 21, 2012
1.293
1.349
1.293
1.349
69,695
+0.11(+9.09%)
Mar 20, 2012
1.302
1.302
1.237
1.237
27,918
-0.07(-5.04%)
Mar 19, 2012
1.218
1.312
1.218
1.302
60,285
+0.08(+6.92%)
Mar 16, 2012
1.134
1.218
1.134
1.218
42,612
+0.09(+8.33%)
Mar 15, 2012
1.124
1.163
1.124
1.124
15,082
-0.06(-4.75%)
Mar 14, 2012
1.152
1.180
1.152
1.180
13,770
+0.06(+4.99%)
Mar 13, 2012
1.105
1.124
1.096
1.124
18,419
+0.03(+2.56%)
Mar 12, 2012
1.105
1.114
1.096
1.096
4,933
-0.01(-0.85%)
Mar 09, 2012
1.115
1.115
1.077
1.105
38,757
-0.05(-4.06%)
Mar 08, 2012
1.124
1.152
1.124
1.152
1,174
+0.01(+0.81%)
Mar 07, 2012
1.115
1.143
1.115
1.143
1,387
+0.06(+5.17%)
Mar 06, 2012
1.124
1.126
1.087
1.087
26,921
-0.08(-7.20%)
Mar 05, 2012
1.124
1.171
1.096
1.171
14,770
+0.02(+1.66%)
Mar 02, 2012
1.152
1.218
1.087
1.152
51,661
-0.03(-2.41%)
Mar 01, 2012
1.162
1.180
1.162
1.180
11,166
+0.06(+5.00%)
Feb 29, 2012
1.180
1.180
1.115
1.124
1,686
-0.06(-4.76%)
Feb 28, 2012
1.171
1.180
1.171
1.180
1,220
+0.02(+1.78%)
Feb 27, 2012
1.143
1.180
1.096
1.160
29,052
+0.02(+1.48%)
Feb 24, 2012
1.152
1.180
1.128
1.143
12,828
-0.01(-0.81%)
Feb 23, 2012
1.190
1.190
1.096
1.152
9,065
-0.01(-0.81%)
Feb 22, 2012
1.171
1.208
1.162
1.162
5,502
-0.01(-0.80%)
Feb 21, 2012
1.180
1.255
1.134
1.171
39,009
-0.04(-3.10%)
Feb 17, 2012
1.199
1.302
1.143
1.208
111,498
+0.03(+2.38%)
Feb 16, 2012
1.180
1.190
1.134
1.180
8,499
+0.02(+1.61%)
Feb 15, 2012
1.124
1.198
1.124
1.162
3,495
+0.03(+2.32%)
Feb 14, 2012
1.199
1.199
1.134
1.135
2,241
-0.03(-2.27%)
Feb 13, 2012
1.218
1.218
1.148
1.162
7,058
-0.05(-3.88%)
Feb 10, 2012
1.171
1.208
1.171
1.208
4,216
+0.03(+2.54%)
Feb 09, 2012
1.124
1.190
1.124
1.179
4,163
+0.03(+2.28%)
Feb 08, 2012
1.143
1.152
1.124
1.152
3,415
+0.02(+1.65%)
Feb 07, 2012
1.171
1.180
1.124
1.134
24,174
-0.04(-3.20%)
Feb 06, 2012
1.180
1.218
1.096
1.171
13,392
-0.01(-0.79%)
Feb 03, 2012
1.134
1.218
1.134
1.180
6,217
+0.06(+5.00%)
Feb 02, 2012
1.124
1.134
1.105
1.124
7,979
-0.03(-2.44%)
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
.