Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
18.33
-0.42 (-2.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.9618.9618.3018.3318.33-2.24%307,039
Feb 20, 202518.7318.8118.3918.7518.75-0.32%267,207
Feb 19, 202518.8018.9218.5818.8118.81-0.84%145,303
Feb 18, 202518.7919.0418.7718.9718.970.90%259,551
Feb 14, 202518.9519.0618.6918.8018.80-0.32%102,893
Feb 13, 202518.4018.9317.6818.8618.860.11%124,957
Feb 12, 202519.0019.1318.8418.8418.84-2.33%140,876
Feb 11, 202518.8019.3018.8019.2919.291.79%193,692
Feb 10, 202518.8619.2318.6618.9518.95-1.25%218,439
Feb 7, 202519.4019.4319.0019.1919.19-1.08%175,376
Feb 6, 202518.8119.4618.2619.4019.401.25%322,914
Feb 5, 202519.0019.1918.5519.1619.160.79%163,596
Feb 4, 202518.5919.0318.2119.0119.011.88%204,105
Feb 3, 202518.3918.8018.0918.6618.66-0.69%237,005
Jan 31, 202518.7618.9718.6518.7918.79-0.21%279,593
Jan 30, 202518.8218.9118.6818.8318.770.80%216,551
Jan 29, 202518.6818.9418.4218.6818.62-0.43%273,402
Jan 28, 202518.8219.0618.5618.7618.70-0.69%182,936
Jan 27, 202518.5219.0518.3718.8918.832.55%219,596
Jan 24, 202518.1918.5618.0518.4218.361.04%175,595
Jan 23, 202518.3718.6617.2618.2318.17-2.41%644,863
Jan 22, 202518.6518.7718.4418.6818.620.16%453,851
Jan 21, 202518.3318.6618.3318.6518.592.47%206,702
Jan 17, 202518.3518.4517.1718.2018.14-0.16%132,164
Jan 16, 202518.1218.3418.0118.2318.170.33%301,542
Jan 15, 202518.1318.5217.9718.1718.111.91%456,245
Jan 14, 202517.7417.9817.6317.8317.771.13%256,618
Jan 13, 202517.1117.6317.1117.6317.572.08%205,581
Jan 10, 202517.4717.4716.9217.2717.22-2.92%245,532
Jan 8, 202517.6017.9717.5017.7917.730.91%190,108
Jan 7, 202517.7817.9017.5117.6317.57-0.56%181,421
Jan 6, 202517.7218.1317.6717.7317.670.06%235,667
Jan 3, 202517.5717.7517.3217.7217.661.03%176,380
Jan 2, 202517.9218.1217.4117.5417.48-1.35%279,862
Dec 31, 202417.9318.0217.7517.7817.72-362,125
Dec 30, 202417.7917.9017.4517.7817.72-0.34%142,292
Dec 27, 202418.0218.1817.6117.8417.78-1.27%155,238
Dec 26, 202417.7218.1217.2718.0718.011.57%216,057
Dec 24, 202417.8718.0717.6417.7917.73-0.28%144,776
Dec 23, 202417.5717.8417.3417.8417.781.02%238,993
Dec 20, 202417.0317.8017.0317.6617.602.20%733,963
Dec 19, 202417.7518.0917.2117.2817.23-0.17%294,925
Dec 18, 202418.4718.4717.2317.3117.26-4.52%376,568
Dec 17, 202418.5118.5618.0918.1318.07-2.53%191,203
Dec 16, 202418.3918.6318.2918.6018.541.14%152,607
Dec 13, 202418.4818.5718.2118.3918.33-0.65%418,887
Dec 12, 202418.7118.7418.4618.5118.45-1.07%138,127
Dec 11, 202418.8918.9418.6818.7118.65-0.05%210,124
Dec 10, 202418.6218.8618.4218.7218.661.08%214,418
Dec 9, 202418.8718.8718.4818.5218.46-0.91%236,997
Dec 6, 202418.9018.9118.4718.6918.63-0.32%179,822
Dec 5, 202418.9119.0618.7318.7518.69-0.32%133,393
Dec 4, 202418.5018.8418.3218.8118.751.68%156,994
Dec 3, 202418.6918.7818.4618.5018.44-0.96%194,265
Dec 2, 202418.6518.7618.4018.6818.620.43%206,468
Nov 29, 202418.8818.9218.4418.6018.54-0.69%157,196
Nov 27, 202418.8918.9318.7018.7318.670.21%238,742
Nov 26, 202418.7218.9518.6618.6918.63-1.11%169,375
Nov 25, 202418.9519.3718.9018.9018.841.02%358,753
Nov 22, 202418.5718.7518.4118.7118.651.08%219,667
Nov 21, 202418.5018.7918.3718.5118.450.71%205,353
Nov 20, 202418.2318.3818.0018.3818.320.77%202,610
Nov 19, 202418.0318.3618.0318.2418.18-0.38%146,020
Nov 18, 202418.4918.6818.2818.3118.25-0.81%156,334
Nov 15, 202418.5518.8618.3418.4618.40-0.81%274,519
Nov 14, 202418.5818.7118.4418.6118.550.43%318,749
Nov 13, 202418.8018.8618.3918.5318.47-0.38%216,733
Nov 12, 202418.4818.7618.2718.6018.540.22%268,869
Nov 11, 202418.3218.6618.1718.5618.503.17%375,851
Nov 8, 202417.8818.1317.8317.9917.931.01%224,241
Nov 7, 202418.2718.3417.7617.8117.75-3.15%295,979
Nov 6, 202417.2518.4517.1618.3918.3310.32%1,285,980
Nov 5, 202416.2416.6816.1516.6716.622.65%200,241
Nov 4, 202416.3216.3416.0116.2416.19-0.98%157,974
Nov 1, 202416.5416.7516.2716.4016.35-0.12%192,583
Oct 31, 202416.9216.9216.4116.4216.37-2.84%184,985
Oct 30, 202416.6617.1116.3416.9016.851.26%857,815
Oct 29, 202416.6816.7816.3516.6916.64-0.51%148,775
Oct 28, 202416.5416.8516.4916.7816.722.60%273,721
Oct 25, 202416.5316.6216.2016.3516.30-1.15%190,425
Oct 24, 202416.6116.6616.3716.5416.43-0.48%230,507
Oct 23, 202416.4316.6416.3616.6216.510.36%195,132
Oct 22, 202416.3016.5716.2516.5616.451.22%240,354
Oct 21, 202417.1617.1616.3416.3616.25-4.50%254,061
Oct 18, 202417.0517.2517.0217.1317.010.53%438,971
Oct 17, 202416.6817.0916.3917.0416.925.71%496,925
Oct 16, 202415.9716.2015.9716.1216.012.03%345,666
Oct 15, 202415.6216.2015.4215.8015.691.48%632,257
Oct 14, 202415.5115.6815.4115.5715.460.52%187,005
Oct 11, 202415.2115.6915.2015.4915.382.24%207,960
Oct 10, 202414.9615.1814.9515.1515.050.46%129,689
Oct 9, 202414.9515.2314.8615.0814.980.67%149,112
Oct 8, 202415.1515.1914.9714.9814.88-0.60%324,174
Oct 7, 202415.0515.1014.8415.0714.97-0.07%137,585
Oct 4, 202415.1515.2315.0115.0814.981.00%147,122
Oct 3, 202414.8315.0014.7814.9314.830.13%202,492
Oct 2, 202415.0115.2114.8714.9114.81-1.00%172,278
Oct 1, 202415.5615.5615.0515.0614.96-3.40%216,565
Sep 30, 202415.4115.7115.2215.5915.481.10%163,853
Sep 27, 202415.4515.6815.2815.4215.320.33%219,787