Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
18.73
+0.35 (1.90%)
Nov 21, 2024, 11:22 AM EST - Market open

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.2318.3818.0018.3818.380.77%202,574
Nov 19, 202418.0318.3618.0318.2418.24-0.38%146,020
Nov 18, 202418.4918.6818.2818.3118.31-0.81%156,334
Nov 15, 202418.5518.8618.3418.4618.46-0.81%274,519
Nov 14, 202418.5818.7118.4418.6118.610.43%318,749
Nov 13, 202418.8018.8618.3918.5318.53-0.38%216,733
Nov 12, 202418.4818.7618.2718.6018.600.22%268,869
Nov 11, 202418.3218.6618.1718.5618.563.17%375,851
Nov 8, 202417.8818.1317.8317.9917.991.01%224,241
Nov 7, 202418.2718.3417.7617.8117.81-3.15%295,979
Nov 6, 202417.2518.4517.1618.3918.3910.32%1,285,980
Nov 5, 202416.2416.6816.1516.6716.672.65%200,241
Nov 4, 202416.3216.3416.0116.2416.24-0.98%157,974
Nov 1, 202416.5416.7516.2716.4016.40-0.12%192,583
Oct 31, 202416.9216.9216.4116.4216.42-2.84%184,985
Oct 30, 202416.6617.1116.3416.9016.901.26%857,815
Oct 29, 202416.6816.7816.3516.6916.69-0.51%148,775
Oct 28, 202416.5416.8516.4916.7816.782.60%273,721
Oct 25, 202416.5316.6216.2016.3516.35-1.15%190,425
Oct 24, 202416.6116.6616.3716.5416.48-0.48%230,507
Oct 23, 202416.4316.6416.3616.6216.560.36%195,132
Oct 22, 202416.3016.5716.2516.5616.501.22%240,354
Oct 21, 202417.1617.1616.3416.3616.30-4.50%254,061
Oct 18, 202417.0517.2517.0217.1317.070.53%438,971
Oct 17, 202416.6817.0916.3917.0416.985.71%496,925
Oct 16, 202415.9716.2015.9716.1216.062.03%345,666
Oct 15, 202415.6216.2015.4215.8015.741.48%632,257
Oct 14, 202415.5115.6815.4115.5715.510.52%187,005
Oct 11, 202415.2115.6915.2015.4915.432.24%207,960
Oct 10, 202414.9615.1814.9515.1515.100.46%129,689
Oct 9, 202414.9515.2314.8615.0815.030.67%149,112
Oct 8, 202415.1515.1914.9714.9814.93-0.60%324,174
Oct 7, 202415.0515.1014.8415.0715.02-0.07%137,585
Oct 4, 202415.1515.2315.0115.0815.031.00%147,122
Oct 3, 202414.8315.0014.7814.9314.880.13%202,492
Oct 2, 202415.0115.2114.8714.9114.86-1.00%172,278
Oct 1, 202415.5615.5615.0515.0615.01-3.40%216,565
Sep 30, 202415.4115.7115.2215.5915.531.10%163,853
Sep 27, 202415.4515.6815.2815.4215.360.33%219,787
Sep 26, 202415.4315.6115.2315.3715.310.46%249,422
Sep 25, 202415.9816.0215.1015.3015.24-5.96%678,837
Sep 24, 202416.1816.2816.0616.2716.210.93%213,416
Sep 23, 202416.2516.3316.0716.1216.06-0.80%240,046
Sep 20, 202416.6916.7016.2316.2516.19-2.87%634,970
Sep 19, 202416.8816.8816.5416.7316.670.72%195,870
Sep 18, 202416.6117.1016.3516.6116.550.36%256,924
Sep 17, 202416.6616.9916.5016.5516.49-1.02%279,951
Sep 16, 202416.5916.8016.4216.7216.661.09%274,998
Sep 13, 202416.5616.6516.4316.5416.481.22%260,215
Sep 12, 202416.5616.6316.2816.3416.28-0.79%303,163
Sep 11, 202416.6016.6016.0716.4716.41-1.44%295,550
Sep 10, 202416.7816.9116.5616.7116.65-0.24%248,694
Sep 9, 202416.6816.9616.2916.7516.690.54%297,795
Sep 6, 202416.9617.0816.5616.6616.60-1.71%251,758
Sep 5, 202416.9117.0816.7616.9516.890.89%245,685
Sep 4, 202417.0117.1416.7316.8016.74-1.18%234,683
Sep 3, 202416.8117.0715.7117.0016.94-0.18%265,106
Aug 30, 202417.0617.1616.7617.0316.970.29%195,794
Aug 29, 202416.9017.1216.7316.9816.920.89%506,796
Aug 28, 202416.6217.0016.3216.8316.771.57%892,718
Aug 27, 202416.5116.5816.3116.5716.51-260,960
Aug 26, 202416.7616.7816.5216.5716.510.30%226,251
Aug 23, 202416.0716.9416.0516.5216.463.51%633,780
Aug 22, 202415.8716.0415.8615.9615.900.25%125,122
Aug 21, 202416.0016.0015.7715.9215.860.32%137,359
Aug 20, 202416.0316.0315.8515.8715.81-1.43%140,559
Aug 19, 202416.0116.1415.9616.1016.040.88%113,831
Aug 16, 202415.7516.1214.9915.9615.900.95%392,632
Aug 15, 202415.7716.0115.7415.8115.752.60%257,792
Aug 14, 202415.7215.7215.1115.4115.35-1.28%152,830
Aug 13, 202415.4915.6415.2115.6115.552.09%235,817
Aug 12, 202415.3915.5715.0215.2915.23-0.07%265,967
Aug 9, 202415.4015.4215.0715.3015.24-0.91%239,143
Aug 8, 202415.4115.4615.2115.4415.381.25%151,981
Aug 7, 202415.3615.4415.1315.2515.190.59%175,101
Aug 6, 202415.0515.3214.7715.1615.110.73%220,278
Aug 5, 202415.1815.2414.7815.0515.00-4.38%234,352
Aug 2, 202415.5815.8715.4815.7415.68-2.84%284,883
Aug 1, 202416.8716.9216.1316.2016.14-4.26%208,257
Jul 31, 202417.0617.3216.8616.9216.86-0.94%224,122
Jul 30, 202416.9717.4616.9717.0817.020.83%452,352
Jul 29, 202417.1517.1516.8116.9416.88-0.94%192,929
Jul 26, 202417.2217.4216.9217.1017.040.12%260,846
Jul 25, 202416.8017.3416.7717.0816.971.97%348,497
Jul 24, 202416.8917.3116.7016.7516.64-1.35%369,963
Jul 23, 202416.4517.0616.4516.9816.872.47%499,680
Jul 22, 202416.1616.6916.0416.5716.461.28%393,510
Jul 19, 202416.5116.6016.3216.3616.25-0.24%319,362
Jul 18, 202416.4516.9916.2116.4016.29-2.21%397,603
Jul 17, 202416.4916.9916.4616.7716.660.90%425,276
Jul 16, 202416.1116.7015.8516.6216.514.33%503,400
Jul 15, 202415.6916.2115.1515.9315.832.64%938,333
Jul 12, 202415.5815.6615.3315.5215.420.71%259,849
Jul 11, 202415.0015.5314.9715.4115.312.94%507,240
Jul 10, 202414.6915.0014.6814.9714.871.56%138,227
Jul 9, 202414.4914.8114.4614.7414.641.52%220,370
Jul 8, 202414.6614.8014.4114.5214.43-0.14%240,778
Jul 5, 202414.7514.7614.4414.5414.45-1.76%161,802
Jul 3, 202415.1915.2114.8014.8014.70-2.63%92,777
Jul 2, 202414.9315.2114.8915.2015.102.08%257,735