Skip to main content
logo
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
19.04
+0.09 (0.47%)
Jul 9, 2025, 9:30 AM - Market open

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202518.7819.1718.7818.9518.950.26%304,304
Jul 7, 202518.9519.2518.7918.9018.90-0.94%213,129
Jul 3, 202519.0019.2318.5119.0819.080.95%287,070
Jul 2, 202518.4818.9818.3718.9018.903.05%383,986
Jul 1, 202517.6718.4917.6718.3418.343.38%362,141
Jun 30, 202517.7117.8617.6117.7417.740.23%222,602
Jun 27, 202517.6517.7617.0917.7017.700.34%414,223
Jun 26, 202517.3317.6617.1317.6417.642.26%161,860
Jun 25, 202517.3317.3317.1717.2517.25-0.63%173,591
Jun 24, 202517.2417.6317.1117.3617.360.99%263,832
Jun 23, 202516.6617.2016.6017.1917.192.87%163,585
Jun 20, 202516.8616.9116.6616.7116.710.12%285,115
Jun 18, 202516.6516.8416.5716.6916.69-0.06%199,946
Jun 17, 202516.6016.8516.5516.7016.70-0.30%269,745
Jun 16, 202516.9117.0816.6916.7516.750.48%259,037
Jun 13, 202516.9616.9616.6216.6716.67-2.46%187,197
Jun 12, 202516.9517.1116.7517.0917.090.18%203,436
Jun 11, 202517.3217.3316.8017.0617.06-0.87%148,544
Jun 10, 202517.0317.3216.9617.2117.211.24%164,282
Jun 9, 202516.8817.1016.8117.0017.001.37%170,877
Jun 6, 202516.6216.7816.5116.7716.772.63%196,033
Jun 5, 202516.3516.4316.2116.3416.34-0.12%162,741
Jun 4, 202516.4716.7516.3316.3616.36-1.86%165,879
Jun 3, 202516.4216.7416.2616.6716.671.21%185,642
Jun 2, 202516.5016.5116.2716.4716.47-0.42%159,049
May 30, 202516.6816.7116.5316.5416.54-1.25%229,269
May 29, 202516.5816.7516.5516.7516.751.03%136,292
May 28, 202516.7416.8516.5816.5816.58-1.19%183,123
May 27, 202516.5316.8116.4516.7816.782.25%159,139
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