Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
16.64
-0.05 (-0.30%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Old Second Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.52 | 16.76 | 16.50 | 16.68 | - | -0.09% | 53,653 |
| Mar 28, 2025 | 16.97 | 17.07 | 16.58 | 16.69 | 16.69 | -1.77% | 125,664 |
| Mar 27, 2025 | 16.95 | 17.08 | 16.76 | 16.99 | 16.99 | 0.35% | 166,676 |
| Mar 26, 2025 | 16.95 | 17.18 | 16.84 | 16.93 | 16.93 | 0.12% | 197,845 |
| Mar 25, 2025 | 17.05 | 17.15 | 16.91 | 16.91 | 16.91 | -0.88% | 137,053 |
| Mar 24, 2025 | 17.03 | 17.15 | 16.85 | 17.06 | 17.06 | 0.83% | 169,890 |
| Mar 21, 2025 | 16.75 | 17.09 | 16.50 | 16.92 | 16.92 | 0.59% | 626,831 |
| Mar 20, 2025 | 16.70 | 17.05 | 16.70 | 16.82 | 16.82 | -0.47% | 147,920 |
| Mar 19, 2025 | 16.77 | 16.94 | 16.60 | 16.90 | 16.90 | 0.78% | 199,968 |
| Mar 18, 2025 | 16.47 | 16.80 | 16.38 | 16.77 | 16.77 | 1.27% | 357,930 |
| Mar 17, 2025 | 16.45 | 16.70 | 16.45 | 16.56 | 16.56 | 0.24% | 195,659 |
| Mar 14, 2025 | 16.30 | 16.59 | 16.27 | 16.52 | 16.52 | 2.10% | 155,302 |
| Mar 13, 2025 | 16.54 | 16.58 | 16.14 | 16.18 | 16.18 | -1.88% | 127,226 |
| Mar 12, 2025 | 16.38 | 16.60 | 16.17 | 16.49 | 16.49 | 1.17% | 188,514 |
| Mar 11, 2025 | 16.78 | 16.79 | 16.19 | 16.30 | 16.30 | -0.49% | 254,574 |
| Mar 10, 2025 | 17.10 | 17.18 | 16.33 | 16.38 | 16.38 | -3.87% | 267,909 |
| Mar 7, 2025 | 17.20 | 17.20 | 16.86 | 17.04 | 17.04 | -1.05% | 158,036 |
| Mar 6, 2025 | 17.29 | 17.37 | 17.10 | 17.22 | 17.22 | -1.20% | 192,243 |
| Mar 5, 2025 | 17.68 | 17.82 | 17.25 | 17.43 | 17.43 | -1.25% | 235,055 |
| Mar 4, 2025 | 18.06 | 18.06 | 17.60 | 17.65 | 17.65 | -3.39% | 254,656 |
| Mar 3, 2025 | 18.34 | 18.56 | 18.18 | 18.27 | 18.27 | -0.38% | 200,690 |
| Feb 28, 2025 | 18.27 | 18.45 | 18.21 | 18.34 | 18.34 | 0.94% | 223,866 |
| Feb 27, 2025 | 18.26 | 18.37 | 18.09 | 18.17 | 18.17 | 0.17% | 283,247 |
| Feb 26, 2025 | 18.28 | 18.45 | 17.94 | 18.14 | 18.14 | - | 258,743 |
| Feb 25, 2025 | 18.25 | 18.35 | 17.97 | 18.14 | 18.14 | 0.33% | 438,629 |
| Feb 24, 2025 | 18.49 | 18.78 | 18.07 | 18.08 | 18.08 | -1.36% | 110,463 |
| Feb 21, 2025 | 18.96 | 18.96 | 18.30 | 18.33 | 18.33 | -2.24% | 307,039 |
| Feb 20, 2025 | 18.73 | 18.81 | 18.39 | 18.75 | 18.75 | -0.32% | 267,207 |
| Feb 19, 2025 | 18.80 | 18.92 | 18.58 | 18.81 | 18.81 | -0.84% | 145,303 |
| Feb 18, 2025 | 18.79 | 19.04 | 18.77 | 18.97 | 18.97 | 0.90% | 259,551 |
| Feb 14, 2025 | 18.95 | 19.06 | 18.69 | 18.80 | 18.80 | -0.32% | 102,893 |
| Feb 13, 2025 | 18.40 | 18.93 | 17.68 | 18.86 | 18.86 | 0.11% | 124,957 |
| Feb 12, 2025 | 19.00 | 19.13 | 18.84 | 18.84 | 18.84 | -2.33% | 140,876 |
| Feb 11, 2025 | 18.80 | 19.30 | 18.80 | 19.29 | 19.29 | 1.79% | 193,692 |
| Feb 10, 2025 | 18.86 | 19.23 | 18.66 | 18.95 | 18.95 | -1.25% | 218,439 |
| Feb 7, 2025 | 19.40 | 19.43 | 19.00 | 19.19 | 19.19 | -1.08% | 175,376 |
| Feb 6, 2025 | 18.81 | 19.46 | 18.26 | 19.40 | 19.40 | 1.25% | 322,914 |
| Feb 5, 2025 | 19.00 | 19.19 | 18.55 | 19.16 | 19.16 | 0.79% | 163,596 |
| Feb 4, 2025 | 18.59 | 19.03 | 18.21 | 19.01 | 19.01 | 1.88% | 204,105 |
| Feb 3, 2025 | 18.39 | 18.80 | 18.09 | 18.66 | 18.66 | -0.69% | 237,005 |
| Jan 31, 2025 | 18.76 | 18.97 | 18.65 | 18.79 | 18.79 | -0.21% | 279,593 |
| Jan 30, 2025 | 18.82 | 18.91 | 18.68 | 18.83 | 18.77 | 0.80% | 216,551 |
| Jan 29, 2025 | 18.68 | 18.94 | 18.42 | 18.68 | 18.62 | -0.43% | 273,402 |
| Jan 28, 2025 | 18.82 | 19.06 | 18.56 | 18.76 | 18.70 | -0.69% | 182,936 |
| Jan 27, 2025 | 18.52 | 19.05 | 18.37 | 18.89 | 18.83 | 2.55% | 219,596 |
| Jan 24, 2025 | 18.19 | 18.56 | 18.05 | 18.42 | 18.36 | 1.04% | 175,595 |
| Jan 23, 2025 | 18.37 | 18.66 | 17.26 | 18.23 | 18.17 | -2.41% | 644,863 |
| Jan 22, 2025 | 18.65 | 18.77 | 18.44 | 18.68 | 18.62 | 0.16% | 453,851 |
| Jan 21, 2025 | 18.33 | 18.66 | 18.33 | 18.65 | 18.59 | 2.47% | 206,702 |
| Jan 17, 2025 | 18.35 | 18.45 | 17.17 | 18.20 | 18.14 | -0.16% | 132,164 |