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 )

14.46 +0.33 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015	6.155	6.183	6.061	6.099	169,714	-0.08(-1.36%)
Jul 30, 2015	6.070	6.183	6.061	6.183	84,942	+0.11(+1.85%)
Jul 29, 2015	6.080	6.183	6.052	6.070	74,246	-0.01(-0.15%)
Jul 28, 2015	6.108	6.183	5.958	6.080	116,506	-0.09(-1.52%)
Jul 27, 2015	6.061	6.220	5.930	6.174	112,743	+0.06(+0.92%)
Jul 24, 2015	6.080	6.224	6.042	6.117	133,035	-0.01(-0.15%)
Jul 23, 2015	6.277	6.314	6.061	6.127	86,687	-0.19(-2.97%)
Jul 22, 2015	6.099	6.361	6.052	6.314	70,298	+0.20(+3.22%)
Jul 21, 2015	6.183	6.314	6.089	6.117	47,120	-0.07(-1.21%)
Jul 20, 2015	6.258	6.334	6.108	6.192	74,831	-0.10(-1.64%)
Jul 17, 2015	6.267	6.352	6.099	6.295	72,078	+0.01(+0.15%)
Jul 16, 2015	6.164	6.295	6.042	6.286	62,372	+0.15(+2.44%)
Jul 15, 2015	6.248	6.277	6.136	6.136	33,535	-0.11(-1.80%)
Jul 14, 2015	6.052	6.314	6.052	6.248	189,621	+0.20(+3.25%)
Jul 13, 2015	6.117	6.239	6.052	6.052	77,661	-0.03(-0.46%)
Jul 10, 2015	6.070	6.220	6.070	6.080	64,794	+0.07(+1.25%)
Jul 09, 2015	5.977	6.117	5.949	6.005	77,001	+0.07(+1.26%)
Jul 08, 2015	5.939	6.080	5.902	5.930	81,402	-0.08(-1.40%)
Jul 07, 2015	6.220	6.220	5.986	6.014	171,176	-0.16(-2.58%)
Jul 06, 2015	6.230	6.267	5.855	6.174	94,608	-0.06(-0.90%)
Jul 02, 2015	6.248	6.230	6.230	6.230	56,468	-0.05(-0.75%)

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