Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
16.35
-0.13 (-0.79%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202416.6116.6616.3716.5416.54-0.48%230,507
Oct 23, 202416.4316.6416.3616.6216.620.36%195,132
Oct 22, 202416.3016.5716.2516.5616.561.22%240,354
Oct 21, 202417.1617.1616.3416.3616.36-4.50%254,061
Oct 18, 202417.0517.2517.0217.1317.130.53%438,971
Oct 17, 202416.6817.0916.3917.0417.045.71%496,925
Oct 16, 202415.9716.2015.9716.1216.122.03%345,666
Oct 15, 202415.6216.2015.4215.8015.801.48%632,257
Oct 14, 202415.5115.6815.4115.5715.570.52%187,005
Oct 11, 202415.2115.6915.2015.4915.492.24%207,960
Oct 10, 202414.9615.1814.9515.1515.150.46%129,689
Oct 9, 202414.9515.2314.8615.0815.080.67%149,112
Oct 8, 202415.1515.1914.9714.9814.98-0.60%324,174
Oct 7, 202415.0515.1014.8415.0715.07-0.07%137,585
Oct 4, 202415.1515.2315.0115.0815.081.00%147,122
Oct 3, 202414.8315.0014.7814.9314.930.13%202,492
Oct 2, 202415.0115.2114.8714.9114.91-1.00%172,278
Oct 1, 202415.5615.5615.0515.0615.06-3.40%216,565
Sep 30, 202415.4115.7115.2215.5915.591.10%163,853
Sep 27, 202415.4515.6815.2815.4215.420.33%219,787
Sep 26, 202415.4315.6115.2315.3715.370.46%249,422
Sep 25, 202415.9816.0215.1015.3015.30-5.96%678,837
Sep 24, 202416.1816.2816.0616.2716.270.93%213,416
Sep 23, 202416.2516.3316.0716.1216.12-0.80%240,046
Sep 20, 202416.6916.7016.2316.2516.25-2.87%634,970
Sep 19, 202416.8816.8816.5416.7316.730.72%195,870
Sep 18, 202416.6117.1016.3516.6116.610.36%256,924
Sep 17, 202416.6616.9916.5016.5516.55-1.02%279,951
Sep 16, 202416.5916.8016.4216.7216.721.09%274,998
Sep 13, 202416.5616.6516.4316.5416.541.22%260,215
Sep 12, 202416.5616.6316.2816.3416.34-0.79%303,163
Sep 11, 202416.6016.6016.0716.4716.47-1.44%295,550
Sep 10, 202416.7816.9116.5616.7116.71-0.24%248,694
Sep 9, 202416.6816.9616.2916.7516.750.54%297,795
Sep 6, 202416.9617.0816.5616.6616.66-1.71%251,758
Sep 5, 202416.9117.0816.7616.9516.950.89%245,685
Sep 4, 202417.0117.1416.7316.8016.80-1.18%234,683
Sep 3, 202416.8117.0715.7117.0017.00-0.18%265,106
Aug 30, 202417.0617.1616.7617.0317.030.29%195,794
Aug 29, 202416.9017.1216.7316.9816.980.89%506,796
Aug 28, 202416.6217.0016.3216.8316.831.57%892,718
Aug 27, 202416.5116.5816.3116.5716.57-260,960
Aug 26, 202416.7616.7816.5216.5716.570.30%226,251
Aug 23, 202416.0716.9416.0516.5216.523.51%633,780
Aug 22, 202415.8716.0415.8615.9615.960.25%125,122
Aug 21, 202416.0016.0015.7715.9215.920.32%137,359
Aug 20, 202416.0316.0315.8515.8715.87-1.43%140,559
Aug 19, 202416.0116.1415.9616.1016.100.88%113,831
Aug 16, 202415.7516.1214.9915.9615.960.95%392,632
Aug 15, 202415.7716.0115.7415.8115.812.60%257,792
Aug 14, 202415.7215.7215.1115.4115.41-1.28%152,830
Aug 13, 202415.4915.6415.2115.6115.612.09%235,817
Aug 12, 202415.3915.5715.0215.2915.29-0.07%265,967
Aug 9, 202415.4015.4215.0715.3015.30-0.91%239,143
Aug 8, 202415.4115.4615.2115.4415.441.25%151,981
Aug 7, 202415.3615.4415.1315.2515.250.59%175,101
Aug 6, 202415.0515.3214.7715.1615.160.73%220,278
Aug 5, 202415.1815.2414.7815.0515.05-4.38%234,352
Aug 2, 202415.5815.8715.4815.7415.74-2.84%284,883
Aug 1, 202416.8716.9216.1316.2016.20-4.26%208,257
Jul 31, 202417.0617.3216.8616.9216.92-0.94%224,122
Jul 30, 202416.9717.4616.9717.0817.080.83%452,352
Jul 29, 202417.1517.1516.8116.9416.94-0.94%192,929
Jul 26, 202417.2217.4216.9217.1017.100.12%260,846
Jul 25, 202416.8017.3416.7717.0817.031.97%348,497
Jul 24, 202416.8917.3116.7016.7516.70-1.35%369,963
Jul 23, 202416.4517.0616.4516.9816.932.47%499,680
Jul 22, 202416.1616.6916.0416.5716.521.28%393,510
Jul 19, 202416.5116.6016.3216.3616.31-0.24%319,362
Jul 18, 202416.4516.9916.2116.4016.35-2.21%397,603
Jul 17, 202416.4916.9916.4616.7716.720.90%425,276
Jul 16, 202416.1116.7015.8516.6216.574.33%503,400
Jul 15, 202415.6916.2115.1515.9315.882.64%938,333
Jul 12, 202415.5815.6615.3315.5215.480.71%259,849
Jul 11, 202415.0015.5314.9715.4115.372.94%507,240
Jul 10, 202414.6915.0014.6814.9714.931.56%138,227
Jul 9, 202414.4914.8114.4614.7414.701.52%220,370
Jul 8, 202414.6614.8014.4114.5214.48-0.14%240,778
Jul 5, 202414.7514.7614.4414.5414.50-1.76%161,802
Jul 3, 202415.1915.2114.8014.8014.76-2.63%92,777
Jul 2, 202414.9315.2114.8915.2015.162.08%257,735
Jul 1, 202414.7914.9014.7014.8914.850.54%193,362
Jun 28, 202414.5014.9214.5014.8114.772.42%704,606
Jun 27, 202414.3314.4714.2114.4614.421.19%208,632
Jun 26, 202413.9614.3313.8014.2914.251.71%153,900
Jun 25, 202414.1014.2214.0214.0514.01-0.85%156,308
Jun 24, 202413.8214.2413.8014.1714.132.98%153,219
Jun 21, 202413.9814.0013.7113.7613.72-1.15%418,803
Jun 20, 202413.9014.0513.8413.9213.88-0.43%127,926
Jun 18, 202413.3814.0013.3813.9813.940.79%250,180
Jun 17, 202413.6013.8713.5513.8713.831.61%95,392
Jun 14, 202413.7613.7913.5813.6513.61-1.59%102,050
Jun 13, 202414.0914.0913.7713.8713.83-1.84%114,121
Jun 12, 202414.0514.3213.9614.1314.092.39%179,161
Jun 11, 202413.7413.8413.6513.8013.76-0.36%270,448
Jun 10, 202413.7914.0313.5913.8513.81-0.29%116,594
Jun 7, 202413.8314.0413.8013.8913.85-0.50%93,644
Jun 6, 202413.8413.9713.7013.9613.920.72%141,680
Jun 5, 202413.9113.9913.7513.8613.82-166,234
Jun 4, 202414.0614.0813.8013.8613.82-1.98%152,269