Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
16.29
+0.32 (2.00%)
May 2, 2025, 4:00 PM EDT - Market closed
Old Second Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.42 | 16.71 | 16.05 | 16.29 | 16.29 | 2.00% | 208,130 |
| May 1, 2025 | 15.71 | 16.08 | 15.28 | 15.97 | 15.97 | 1.14% | 163,411 |
| Apr 30, 2025 | 15.86 | 15.95 | 15.46 | 15.79 | 15.79 | -2.17% | 261,577 |
| Apr 29, 2025 | 15.92 | 16.18 | 15.64 | 16.14 | 16.14 | 1.06% | 140,313 |
| Apr 28, 2025 | 15.62 | 16.00 | 15.41 | 15.97 | 15.97 | 2.57% | 237,154 |
| Apr 25, 2025 | 15.41 | 15.58 | 15.33 | 15.57 | 15.57 | -0.19% | 269,491 |
| Apr 24, 2025 | 15.53 | 15.72 | 15.01 | 15.60 | 15.54 | 0.91% | 304,795 |
| Apr 23, 2025 | 15.56 | 15.86 | 15.39 | 15.46 | 15.40 | 1.38% | 209,263 |
| Apr 22, 2025 | 15.17 | 15.29 | 14.70 | 15.25 | 15.19 | 3.88% | 177,716 |
| Apr 21, 2025 | 14.61 | 14.74 | 14.30 | 14.68 | 14.62 | -0.68% | 209,054 |
| Apr 17, 2025 | 14.75 | 14.95 | 14.63 | 14.78 | 14.72 | 0.14% | 211,995 |
| Apr 16, 2025 | 14.77 | 15.03 | 14.59 | 14.76 | 14.70 | -0.14% | 186,495 |
| Apr 15, 2025 | 14.59 | 15.19 | 14.34 | 14.78 | 14.72 | 1.44% | 343,456 |
| Apr 14, 2025 | 14.65 | 15.22 | 14.21 | 14.57 | 14.51 | 0.83% | 254,324 |
| Apr 11, 2025 | 14.35 | 14.99 | 14.14 | 14.45 | 14.40 | -0.55% | 212,709 |
| Apr 10, 2025 | 15.07 | 15.07 | 14.14 | 14.53 | 14.47 | -5.77% | 240,920 |
| Apr 9, 2025 | 14.58 | 15.67 | 14.31 | 15.42 | 15.36 | 4.83% | 392,845 |
| Apr 8, 2025 | 15.29 | 15.52 | 14.48 | 14.71 | 14.65 | -0.54% | 236,187 |
| Apr 7, 2025 | 14.47 | 15.49 | 14.34 | 14.79 | 14.73 | - | 269,426 |
| Apr 4, 2025 | 14.70 | 14.86 | 14.35 | 14.79 | 14.73 | -3.21% | 310,022 |
| Apr 3, 2025 | 16.05 | 16.10 | 15.27 | 15.28 | 15.22 | -8.99% | 297,040 |
| Apr 2, 2025 | 16.41 | 16.80 | 16.41 | 16.79 | 16.73 | 1.08% | 141,169 |
| Apr 1, 2025 | 16.57 | 16.70 | 16.38 | 16.61 | 16.55 | -0.18% | 158,302 |
| Mar 31, 2025 | 16.79 | 16.90 | 16.46 | 16.64 | 16.58 | -0.30% | 186,673 |
| Mar 28, 2025 | 16.97 | 17.07 | 16.58 | 16.69 | 16.63 | -1.77% | 125,664 |
| Mar 27, 2025 | 16.95 | 17.08 | 16.76 | 16.99 | 16.93 | 0.35% | 166,676 |
| Mar 26, 2025 | 16.95 | 17.18 | 16.84 | 16.93 | 16.87 | 0.12% | 197,845 |
| Mar 25, 2025 | 17.05 | 17.15 | 16.91 | 16.91 | 16.85 | -0.88% | 137,053 |
| Mar 24, 2025 | 17.03 | 17.15 | 16.85 | 17.06 | 17.00 | 0.83% | 169,890 |
| Mar 21, 2025 | 16.75 | 17.09 | 16.50 | 16.92 | 16.86 | 0.59% | 626,831 |
| Mar 20, 2025 | 16.70 | 17.05 | 16.70 | 16.82 | 16.76 | -0.47% | 147,920 |
| Mar 19, 2025 | 16.77 | 16.94 | 16.60 | 16.90 | 16.84 | 0.78% | 199,968 |
| Mar 18, 2025 | 16.47 | 16.80 | 16.38 | 16.77 | 16.71 | 1.27% | 357,930 |
| Mar 17, 2025 | 16.45 | 16.70 | 16.45 | 16.56 | 16.50 | 0.24% | 195,659 |
| Mar 14, 2025 | 16.30 | 16.59 | 16.27 | 16.52 | 16.46 | 2.10% | 155,302 |
| Mar 13, 2025 | 16.54 | 16.58 | 16.14 | 16.18 | 16.12 | -1.88% | 127,226 |
| Mar 12, 2025 | 16.38 | 16.60 | 16.17 | 16.49 | 16.43 | 1.17% | 188,514 |
| Mar 11, 2025 | 16.78 | 16.79 | 16.19 | 16.30 | 16.24 | -0.49% | 254,574 |
| Mar 10, 2025 | 17.10 | 17.18 | 16.33 | 16.38 | 16.32 | -3.87% | 267,909 |
| Mar 7, 2025 | 17.20 | 17.20 | 16.86 | 17.04 | 16.98 | -1.05% | 158,036 |
| Mar 6, 2025 | 17.29 | 17.37 | 17.10 | 17.22 | 17.15 | -1.20% | 192,243 |
| Mar 5, 2025 | 17.68 | 17.82 | 17.25 | 17.43 | 17.36 | -1.25% | 235,055 |
| Mar 4, 2025 | 18.06 | 18.06 | 17.60 | 17.65 | 17.58 | -3.39% | 254,656 |
| Mar 3, 2025 | 18.34 | 18.56 | 18.18 | 18.27 | 18.20 | -0.38% | 200,690 |
| Feb 28, 2025 | 18.27 | 18.45 | 18.21 | 18.34 | 18.27 | 0.94% | 223,866 |
| Feb 27, 2025 | 18.26 | 18.37 | 18.09 | 18.17 | 18.10 | 0.17% | 283,247 |
| Feb 26, 2025 | 18.28 | 18.45 | 17.94 | 18.14 | 18.07 | - | 258,743 |
| Feb 25, 2025 | 18.25 | 18.35 | 17.97 | 18.14 | 18.07 | 0.33% | 438,629 |
| Feb 24, 2025 | 18.49 | 18.78 | 18.07 | 18.08 | 18.01 | -1.36% | 110,463 |
| Feb 21, 2025 | 18.96 | 18.96 | 18.30 | 18.33 | 18.26 | -2.24% | 307,039 |