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 )

14.13 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2020	7.998	7.998	7.675	7.922	111,427	-0.14(-1.77%)
Jul 30, 2020	7.894	8.075	7.798	8.065	79,959	-0.02(-0.24%)
Jul 29, 2020	7.818	8.103	7.542	8.084	78,600	+0.27(+3.41%)
Jul 28, 2020	7.666	7.979	7.666	7.818	133,533	+0.07(+0.86%)
Jul 27, 2020	7.837	7.951	7.694	7.751	65,624	-0.16(-2.04%)
Jul 24, 2020	8.341	8.398	7.884	7.913	71,077	-0.20(-2.46%)
Jul 23, 2020	7.504	8.445	7.504	8.113	165,262	+0.70(+9.50%)
Jul 22, 2020	7.418	7.504	7.333	7.409	67,825	-0.11(-1.52%)
Jul 21, 2020	7.190	7.532	7.181	7.523	46,107	+0.46(+6.46%)
Jul 20, 2020	7.285	7.333	7.066	7.066	73,710	-0.28(-3.76%)
Jul 17, 2020	7.323	7.466	7.228	7.342	148,148	+0.03(+0.39%)
Jul 16, 2020	7.295	7.380	7.228	7.314	60,468	-0.03(-0.39%)
Jul 15, 2020	7.162	7.447	7.057	7.342	80,220	+0.44(+6.34%)
Jul 14, 2020	7.038	7.056	6.819	6.905	75,374	-0.13(-1.89%)
Jul 13, 2020	6.962	7.162	6.800	7.038	133,760	+0.19(+2.78%)
Jul 10, 2020	6.677	6.914	6.619	6.848	75,599	+0.21(+3.15%)
Jul 09, 2020	7.038	7.214	6.610	6.638	115,405	-0.36(-5.16%)
Jul 08, 2020	6.952	7.057	6.781	7.000	128,339	+0.03(+0.41%)
Jul 07, 2020	7.104	7.124	6.943	6.971	86,720	-0.23(-3.17%)
Jul 06, 2020	7.200	7.361	7.076	7.200	112,972	+0.10(+1.34%)
Jul 02, 2020	7.380	7.423	7.066	7.104	60,142	-0.07(-0.93%)

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