Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Old Second Bancorp (NQ: OSBC )

13.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	4.542	5.540	4.449	4.719	224,317	+0.17(+3.69%)
Jul 30, 2009	4.505	4.616	4.393	4.551	80,771	+0.27(+6.32%)
Jul 29, 2009	4.243	4.495	4.197	4.281	50,684	+0.00(+0.00%)
Jul 28, 2009	4.374	4.477	4.215	4.281	46,853	-0.09(-2.13%)
Jul 27, 2009	4.672	4.728	4.299	4.374	75,321	-0.09(-2.09%)
Jul 24, 2009	4.784	4.812	4.383	4.467	65,189	-0.48(-9.62%)
Jul 23, 2009	4.663	4.943	4.663	4.943	51,991	+0.25(+5.37%)
Jul 22, 2009	4.495	4.878	4.486	4.691	27,650	+0.18(+3.93%)
Jul 21, 2009	4.411	4.784	4.411	4.514	29,309	+0.12(+2.76%)
Jul 20, 2009	4.663	4.672	4.262	4.393	54,142	-0.27(-5.80%)
Jul 17, 2009	5.241	5.241	4.299	4.663	112,745	-0.45(-8.76%)
Jul 16, 2009	5.400	5.456	5.036	5.111	43,945	-0.35(-6.32%)
Jul 15, 2009	5.391	5.456	5.101	5.456	41,733	+0.16(+2.99%)
Jul 14, 2009	5.232	5.437	5.232	5.297	25,878	+0.07(+1.43%)
Jul 13, 2009	5.223	5.428	5.083	5.223	30,898	-0.15(-2.78%)
Jul 10, 2009	5.288	5.372	4.980	5.372	20,051	+0.08(+1.59%)
Jul 09, 2009	5.633	5.838	5.148	5.288	29,928	-0.31(-5.50%)
Jul 08, 2009	5.241	6.202	4.859	5.596	61,130	+0.40(+7.72%)
Jul 07, 2009	5.474	5.474	5.045	5.195	35,870	-0.17(-3.13%)
Jul 06, 2009	5.307	5.446	5.120	5.363	37,965	-0.13(-2.38%)
Jul 02, 2009	5.418	5.586	5.139	5.493	52,348	-0.02(-0.34%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Old Second Bancorp (NQ: OSBC )

Historical Prices