Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Second Bancorp (NQ: OSBC )

14.92 UNCHANGED
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.03 10.21 9.932 10.17 85,147 +0.09(+0.94%)
Jan 30, 2017 10.36 10.38 9.979 10.07 46,854 -0.24(-2.28%)
Jan 27, 2017 10.07 10.36 10.07 10.31 49,333 +0.19(+1.86%)
Jan 26, 2017 9.791 10.26 9.697 10.12 117,686 +0.38(+3.86%)
Jan 25, 2017 9.838 9.838 9.650 9.744 30,068 +0.06(+0.58%)
Jan 24, 2017 9.499 9.829 9.311 9.687 71,146 +0.19(+1.98%)
Jan 23, 2017 9.593 9.640 9.405 9.499 46,355 -0.09(-0.98%)
Jan 20, 2017 9.499 9.687 9.452 9.593 64,459 +0.05(+0.49%)
Jan 19, 2017 9.687 9.781 9.452 9.546 56,638 -0.14(-1.46%)
Jan 18, 2017 9.781 9.781 9.523 9.687 69,312 +0.05(+0.49%)
Jan 17, 2017 9.687 9.687 9.076 9.640 114,609 -0.09(-0.97%)
Jan 13, 2017 9.734 9.734 9.734 0 +0.19(+1.97%)
Jan 12, 2017 9.734 9.781 9.405 9.546 111,971 -0.28(-2.87%)
Jan 11, 2017 9.923 9.970 9.734 9.829 57,036 -0.09(-0.95%)
Jan 10, 2017 9.734 10.06 9.640 9.923 45,406 +0.28(+2.93%)
Jan 09, 2017 9.876 9.876 9.640 9.640 38,344 -0.28(-2.84%)
Jan 06, 2017 10.06 10.11 9.829 9.923 31,798 -0.09(-0.94%)
Jan 05, 2017 10.35 10.35 9.923 10.02 52,499 -0.28(-2.74%)
Jan 04, 2017 10.30 10.35 10.25 10.30 49,762 +0.05(+0.46%)
Jan 03, 2017 10.53 10.53 10.16 10.25 34,542 -0.14(-1.36%)
Dec 30, 2016 10.39 10.39 10.39 0 +0.00(+0.00%)
Dec 29, 2016 10.49 10.82 10.20 10.39 71,535 -0.33(-3.07%)
Dec 28, 2016 10.82 10.82 10.68 10.72 64,443 -0.05(-0.44%)
Dec 27, 2016 10.86 10.91 10.72 10.77 50,186 +0.09(+0.88%)
Dec 23, 2016 10.68 10.68 10.68 0 +0.33(+3.18%)
Dec 22, 2016 10.44 10.63 10.35 10.35 50,057 -0.09(-0.90%)
Dec 21, 2016 10.35 10.63 10.16 10.44 83,858 +0.09(+0.91%)
Dec 20, 2016 9.687 10.35 9.687 10.35 97,274 +0.75(+7.84%)
Dec 19, 2016 9.499 9.734 9.499 9.593 80,564 +0.05(+0.49%)
Dec 16, 2016 9.546 9.593 9.452 9.546 287,147 +0.05(+0.49%)
Dec 15, 2016 9.546 9.593 9.429 9.499 141,031 +0.00(+0.00%)
Dec 14, 2016 9.546 9.734 9.405 9.499 52,780 -0.14(-1.46%)
Dec 13, 2016 9.687 9.781 9.358 9.640 71,771 +0.05(+0.49%)
Dec 12, 2016 9.593 9.993 9.499 9.593 99,824 +0.09(+0.99%)
Dec 09, 2016 9.170 9.593 9.029 9.499 194,418 +0.28(+3.06%)
Dec 08, 2016 8.935 9.311 8.935 9.217 92,149 +0.33(+3.70%)
Dec 07, 2016 8.841 9.170 8.841 8.888 61,115 +0.00(+0.00%)
Dec 06, 2016 8.747 8.982 8.559 8.888 112,385 +0.14(+1.61%)
Dec 05, 2016 8.324 8.747 8.041 8.747 107,903 +0.14(+1.64%)
Dec 02, 2016 8.559 8.653 8.512 8.606 51,511 +0.00(+0.00%)
Dec 01, 2016 8.606 8.888 8.512 8.606 115,831 -0.05(-0.54%)
Nov 30, 2016 8.747 8.935 8.653 8.653 51,526 +0.00(+0.00%)
Nov 29, 2016 8.700 8.794 8.559 8.653 85,228 +0.05(+0.55%)
Nov 28, 2016 8.747 8.794 8.559 8.606 122,753 -0.19(-2.14%)
Nov 25, 2016 8.653 8.794 8.653 8.794 26,955 +0.05(+0.54%)
Nov 23, 2016 8.747 8.747 8.747 0 +0.00(+0.00%)
Nov 22, 2016 8.794 8.794 8.606 8.747 90,798 +0.00(+0.00%)
Nov 21, 2016 8.794 8.794 8.653 8.747 55,496 +0.05(+0.54%)
Nov 18, 2016 8.747 8.794 8.606 8.700 99,968 -0.09(-1.07%)
Nov 17, 2016 8.841 8.888 8.700 8.794 55,986 -0.05(-0.53%)
Nov 16, 2016 8.747 8.888 8.559 8.841 86,413 +0.05(+0.53%)
Nov 15, 2016 8.888 8.935 8.700 8.794 217,314 -0.14(-1.58%)
Nov 14, 2016 8.371 9.076 8.371 8.935 256,014 +0.71(+8.57%)
Nov 11, 2016 8.183 8.324 8.041 8.230 722,685 +0.09(+1.16%)
Nov 10, 2016 7.994 8.277 7.430 8.136 165,709 +0.24(+2.98%)
Nov 09, 2016 7.430 7.900 7.336 7.900 54,227 +0.47(+6.33%)
Nov 08, 2016 7.477 7.477 7.336 7.430 11,267 -0.05(-0.63%)
Nov 07, 2016 7.430 7.477 7.266 7.477 28,991 +0.24(+3.25%)
Nov 04, 2016 7.477 7.477 7.242 7.242 37,748 -0.19(-2.53%)
Nov 03, 2016 7.336 7.477 7.195 7.430 36,831 +0.14(+1.94%)
Nov 02, 2016 7.383 7.477 7.242 7.289 62,816 -0.05(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.