Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
16.40
-0.12 (-0.73%)
At close: May 23, 2025, 4:00 PM
16.41
+0.01 (0.06%)
After-hours: May 23, 2025, 4:04 PM EDT

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202516.2116.4916.2116.4116.41-0.67%166,262
May 22, 202516.5016.7416.5016.5216.52-0.78%179,049
May 21, 202516.9017.0016.6416.6516.65-2.23%225,249
May 20, 202517.1017.1117.0117.0317.03-0.29%101,905
May 19, 202516.9917.1516.3317.0817.08-0.12%176,276
May 16, 202517.1317.2716.5917.1017.10-0.64%474,795
May 15, 202517.0317.3216.4717.2117.211.18%146,224
May 14, 202517.1317.1616.8217.0117.01-1.05%139,568
May 13, 202517.2117.2917.0717.1917.190.59%204,487
May 12, 202517.3217.4617.0517.0917.093.01%190,166
May 9, 202516.3116.9916.3116.5916.59-1.01%258,701
May 8, 202516.7816.8416.4216.7616.762.44%246,081
May 7, 202516.5416.9516.2916.3616.36-0.18%269,615
May 6, 202516.2216.5115.5316.3916.39-0.12%255,535
May 5, 202516.1316.5116.1316.4116.410.74%341,516
May 2, 202516.4216.7116.0516.2916.292.00%208,130
May 1, 202515.7116.0815.2815.9715.971.14%163,411
Apr 30, 202515.8615.9515.4615.7915.79-2.17%261,577
Apr 29, 202515.9216.1815.6416.1416.141.06%140,313
Apr 28, 202515.6216.0015.4115.9715.972.57%237,154
Apr 25, 202515.4115.5815.3315.5715.57-0.19%269,491
Apr 24, 202515.5315.7215.0115.6015.540.91%304,795
Apr 23, 202515.5615.8615.3915.4615.401.38%209,263
Apr 22, 202515.1715.2914.7015.2515.193.88%177,716
Apr 21, 202514.6114.7414.3014.6814.62-0.68%209,054
Apr 17, 202514.7514.9514.6314.7814.720.14%211,995
Apr 16, 202514.7715.0314.5914.7614.70-0.14%186,495
Apr 15, 202514.5915.1914.3414.7814.721.44%343,456
Apr 14, 202514.6515.2214.2114.5714.510.83%254,324
Apr 11, 202514.3514.9914.1414.4514.40-0.55%212,709
Apr 10, 202515.0715.0714.1414.5314.47-5.77%240,920
Apr 9, 202514.5815.6714.3115.4215.364.83%392,845
Apr 8, 202515.2915.5214.4814.7114.65-0.54%236,187
Apr 7, 202514.4715.4914.3414.7914.73-269,426
Apr 4, 202514.7014.8614.3514.7914.73-3.21%310,022
Apr 3, 202516.0516.1015.2715.2815.22-8.99%297,040
Apr 2, 202516.4116.8016.4116.7916.731.08%141,169
Apr 1, 202516.5716.7016.3816.6116.55-0.18%158,302
Mar 31, 202516.7916.9016.4616.6416.58-0.30%186,673
Mar 28, 202516.9717.0716.5816.6916.63-1.77%125,664
Mar 27, 202516.9517.0816.7616.9916.930.35%166,676
Mar 26, 202516.9517.1816.8416.9316.870.12%197,845
Mar 25, 202517.0517.1516.9116.9116.85-0.88%137,053
Mar 24, 202517.0317.1516.8517.0617.000.83%169,890
Mar 21, 202516.7517.0916.5016.9216.860.59%626,831
Mar 20, 202516.7017.0516.7016.8216.76-0.47%147,920
Mar 19, 202516.7716.9416.6016.9016.840.78%199,968
Mar 18, 202516.4716.8016.3816.7716.711.27%357,930
Mar 17, 202516.4516.7016.4516.5616.500.24%195,659
Mar 14, 202516.3016.5916.2716.5216.462.10%155,302