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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 16.61 | 16.66 | 16.37 | 16.54 | 16.54 | -0.48% | 230,507 |
Oct 23, 2024 | 16.43 | 16.64 | 16.36 | 16.62 | 16.62 | 0.36% | 195,132 |
Oct 22, 2024 | 16.30 | 16.57 | 16.25 | 16.56 | 16.56 | 1.22% | 240,354 |
Oct 21, 2024 | 17.16 | 17.16 | 16.34 | 16.36 | 16.36 | -4.50% | 254,061 |
Oct 18, 2024 | 17.05 | 17.25 | 17.02 | 17.13 | 17.13 | 0.53% | 438,971 |
Oct 17, 2024 | 16.68 | 17.09 | 16.39 | 17.04 | 17.04 | 5.71% | 496,925 |
Oct 16, 2024 | 15.97 | 16.20 | 15.97 | 16.12 | 16.12 | 2.03% | 345,666 |
Oct 15, 2024 | 15.62 | 16.20 | 15.42 | 15.80 | 15.80 | 1.48% | 632,257 |
Oct 14, 2024 | 15.51 | 15.68 | 15.41 | 15.57 | 15.57 | 0.52% | 187,005 |
Oct 11, 2024 | 15.21 | 15.69 | 15.20 | 15.49 | 15.49 | 2.24% | 207,960 |
Oct 10, 2024 | 14.96 | 15.18 | 14.95 | 15.15 | 15.15 | 0.46% | 129,689 |
Oct 9, 2024 | 14.95 | 15.23 | 14.86 | 15.08 | 15.08 | 0.67% | 149,112 |
Oct 8, 2024 | 15.15 | 15.19 | 14.97 | 14.98 | 14.98 | -0.60% | 324,174 |
Oct 7, 2024 | 15.05 | 15.10 | 14.84 | 15.07 | 15.07 | -0.07% | 137,585 |
Oct 4, 2024 | 15.15 | 15.23 | 15.01 | 15.08 | 15.08 | 1.00% | 147,122 |
Oct 3, 2024 | 14.83 | 15.00 | 14.78 | 14.93 | 14.93 | 0.13% | 202,492 |
Oct 2, 2024 | 15.01 | 15.21 | 14.87 | 14.91 | 14.91 | -1.00% | 172,278 |
Oct 1, 2024 | 15.56 | 15.56 | 15.05 | 15.06 | 15.06 | -3.40% | 216,565 |
Sep 30, 2024 | 15.41 | 15.71 | 15.22 | 15.59 | 15.59 | 1.10% | 163,853 |
Sep 27, 2024 | 15.45 | 15.68 | 15.28 | 15.42 | 15.42 | 0.33% | 219,787 |
Sep 26, 2024 | 15.43 | 15.61 | 15.23 | 15.37 | 15.37 | 0.46% | 249,422 |
Sep 25, 2024 | 15.98 | 16.02 | 15.10 | 15.30 | 15.30 | -5.96% | 678,837 |
Sep 24, 2024 | 16.18 | 16.28 | 16.06 | 16.27 | 16.27 | 0.93% | 213,416 |
Sep 23, 2024 | 16.25 | 16.33 | 16.07 | 16.12 | 16.12 | -0.80% | 240,046 |
Sep 20, 2024 | 16.69 | 16.70 | 16.23 | 16.25 | 16.25 | -2.87% | 634,970 |
Sep 19, 2024 | 16.88 | 16.88 | 16.54 | 16.73 | 16.73 | 0.72% | 195,870 |
Sep 18, 2024 | 16.61 | 17.10 | 16.35 | 16.61 | 16.61 | 0.36% | 256,924 |
Sep 17, 2024 | 16.66 | 16.99 | 16.50 | 16.55 | 16.55 | -1.02% | 279,951 |
Sep 16, 2024 | 16.59 | 16.80 | 16.42 | 16.72 | 16.72 | 1.09% | 274,998 |
Sep 13, 2024 | 16.56 | 16.65 | 16.43 | 16.54 | 16.54 | 1.22% | 260,215 |
Sep 12, 2024 | 16.56 | 16.63 | 16.28 | 16.34 | 16.34 | -0.79% | 303,163 |
Sep 11, 2024 | 16.60 | 16.60 | 16.07 | 16.47 | 16.47 | -1.44% | 295,550 |
Sep 10, 2024 | 16.78 | 16.91 | 16.56 | 16.71 | 16.71 | -0.24% | 248,694 |
Sep 9, 2024 | 16.68 | 16.96 | 16.29 | 16.75 | 16.75 | 0.54% | 297,795 |
Sep 6, 2024 | 16.96 | 17.08 | 16.56 | 16.66 | 16.66 | -1.71% | 251,758 |
Sep 5, 2024 | 16.91 | 17.08 | 16.76 | 16.95 | 16.95 | 0.89% | 245,685 |
Sep 4, 2024 | 17.01 | 17.14 | 16.73 | 16.80 | 16.80 | -1.18% | 234,683 |
Sep 3, 2024 | 16.81 | 17.07 | 15.71 | 17.00 | 17.00 | -0.18% | 265,106 |
Aug 30, 2024 | 17.06 | 17.16 | 16.76 | 17.03 | 17.03 | 0.29% | 195,794 |
Aug 29, 2024 | 16.90 | 17.12 | 16.73 | 16.98 | 16.98 | 0.89% | 506,796 |
Aug 28, 2024 | 16.62 | 17.00 | 16.32 | 16.83 | 16.83 | 1.57% | 892,718 |
Aug 27, 2024 | 16.51 | 16.58 | 16.31 | 16.57 | 16.57 | - | 260,960 |
Aug 26, 2024 | 16.76 | 16.78 | 16.52 | 16.57 | 16.57 | 0.30% | 226,251 |
Aug 23, 2024 | 16.07 | 16.94 | 16.05 | 16.52 | 16.52 | 3.51% | 633,780 |
Aug 22, 2024 | 15.87 | 16.04 | 15.86 | 15.96 | 15.96 | 0.25% | 125,122 |
Aug 21, 2024 | 16.00 | 16.00 | 15.77 | 15.92 | 15.92 | 0.32% | 137,359 |
Aug 20, 2024 | 16.03 | 16.03 | 15.85 | 15.87 | 15.87 | -1.43% | 140,559 |
Aug 19, 2024 | 16.01 | 16.14 | 15.96 | 16.10 | 16.10 | 0.88% | 113,831 |
Aug 16, 2024 | 15.75 | 16.12 | 14.99 | 15.96 | 15.96 | 0.95% | 392,632 |
Aug 15, 2024 | 15.77 | 16.01 | 15.74 | 15.81 | 15.81 | 2.60% | 257,792 |
Aug 14, 2024 | 15.72 | 15.72 | 15.11 | 15.41 | 15.41 | -1.28% | 152,830 |
Aug 13, 2024 | 15.49 | 15.64 | 15.21 | 15.61 | 15.61 | 2.09% | 235,817 |
Aug 12, 2024 | 15.39 | 15.57 | 15.02 | 15.29 | 15.29 | -0.07% | 265,967 |
Aug 9, 2024 | 15.40 | 15.42 | 15.07 | 15.30 | 15.30 | -0.91% | 239,143 |
Aug 8, 2024 | 15.41 | 15.46 | 15.21 | 15.44 | 15.44 | 1.25% | 151,981 |
Aug 7, 2024 | 15.36 | 15.44 | 15.13 | 15.25 | 15.25 | 0.59% | 175,101 |
Aug 6, 2024 | 15.05 | 15.32 | 14.77 | 15.16 | 15.16 | 0.73% | 220,278 |
Aug 5, 2024 | 15.18 | 15.24 | 14.78 | 15.05 | 15.05 | -4.38% | 234,352 |
Aug 2, 2024 | 15.58 | 15.87 | 15.48 | 15.74 | 15.74 | -2.84% | 284,883 |
Aug 1, 2024 | 16.87 | 16.92 | 16.13 | 16.20 | 16.20 | -4.26% | 208,257 |
Jul 31, 2024 | 17.06 | 17.32 | 16.86 | 16.92 | 16.92 | -0.94% | 224,122 |
Jul 30, 2024 | 16.97 | 17.46 | 16.97 | 17.08 | 17.08 | 0.83% | 452,352 |
Jul 29, 2024 | 17.15 | 17.15 | 16.81 | 16.94 | 16.94 | -0.94% | 192,929 |
Jul 26, 2024 | 17.22 | 17.42 | 16.92 | 17.10 | 17.10 | 0.12% | 260,846 |
Jul 25, 2024 | 16.80 | 17.34 | 16.77 | 17.08 | 17.03 | 1.97% | 348,497 |
Jul 24, 2024 | 16.89 | 17.31 | 16.70 | 16.75 | 16.70 | -1.35% | 369,963 |
Jul 23, 2024 | 16.45 | 17.06 | 16.45 | 16.98 | 16.93 | 2.47% | 499,680 |
Jul 22, 2024 | 16.16 | 16.69 | 16.04 | 16.57 | 16.52 | 1.28% | 393,510 |
Jul 19, 2024 | 16.51 | 16.60 | 16.32 | 16.36 | 16.31 | -0.24% | 319,362 |
Jul 18, 2024 | 16.45 | 16.99 | 16.21 | 16.40 | 16.35 | -2.21% | 397,603 |
Jul 17, 2024 | 16.49 | 16.99 | 16.46 | 16.77 | 16.72 | 0.90% | 425,276 |
Jul 16, 2024 | 16.11 | 16.70 | 15.85 | 16.62 | 16.57 | 4.33% | 503,400 |
Jul 15, 2024 | 15.69 | 16.21 | 15.15 | 15.93 | 15.88 | 2.64% | 938,333 |
Jul 12, 2024 | 15.58 | 15.66 | 15.33 | 15.52 | 15.48 | 0.71% | 259,849 |
Jul 11, 2024 | 15.00 | 15.53 | 14.97 | 15.41 | 15.37 | 2.94% | 507,240 |
Jul 10, 2024 | 14.69 | 15.00 | 14.68 | 14.97 | 14.93 | 1.56% | 138,227 |
Jul 9, 2024 | 14.49 | 14.81 | 14.46 | 14.74 | 14.70 | 1.52% | 220,370 |
Jul 8, 2024 | 14.66 | 14.80 | 14.41 | 14.52 | 14.48 | -0.14% | 240,778 |
Jul 5, 2024 | 14.75 | 14.76 | 14.44 | 14.54 | 14.50 | -1.76% | 161,802 |
Jul 3, 2024 | 15.19 | 15.21 | 14.80 | 14.80 | 14.76 | -2.63% | 92,777 |
Jul 2, 2024 | 14.93 | 15.21 | 14.89 | 15.20 | 15.16 | 2.08% | 257,735 |
Jul 1, 2024 | 14.79 | 14.90 | 14.70 | 14.89 | 14.85 | 0.54% | 193,362 |
Jun 28, 2024 | 14.50 | 14.92 | 14.50 | 14.81 | 14.77 | 2.42% | 704,606 |
Jun 27, 2024 | 14.33 | 14.47 | 14.21 | 14.46 | 14.42 | 1.19% | 208,632 |
Jun 26, 2024 | 13.96 | 14.33 | 13.80 | 14.29 | 14.25 | 1.71% | 153,900 |
Jun 25, 2024 | 14.10 | 14.22 | 14.02 | 14.05 | 14.01 | -0.85% | 156,308 |
Jun 24, 2024 | 13.82 | 14.24 | 13.80 | 14.17 | 14.13 | 2.98% | 153,219 |
Jun 21, 2024 | 13.98 | 14.00 | 13.71 | 13.76 | 13.72 | -1.15% | 418,803 |
Jun 20, 2024 | 13.90 | 14.05 | 13.84 | 13.92 | 13.88 | -0.43% | 127,926 |
Jun 18, 2024 | 13.38 | 14.00 | 13.38 | 13.98 | 13.94 | 0.79% | 250,180 |
Jun 17, 2024 | 13.60 | 13.87 | 13.55 | 13.87 | 13.83 | 1.61% | 95,392 |
Jun 14, 2024 | 13.76 | 13.79 | 13.58 | 13.65 | 13.61 | -1.59% | 102,050 |
Jun 13, 2024 | 14.09 | 14.09 | 13.77 | 13.87 | 13.83 | -1.84% | 114,121 |
Jun 12, 2024 | 14.05 | 14.32 | 13.96 | 14.13 | 14.09 | 2.39% | 179,161 |
Jun 11, 2024 | 13.74 | 13.84 | 13.65 | 13.80 | 13.76 | -0.36% | 270,448 |
Jun 10, 2024 | 13.79 | 14.03 | 13.59 | 13.85 | 13.81 | -0.29% | 116,594 |
Jun 7, 2024 | 13.83 | 14.04 | 13.80 | 13.89 | 13.85 | -0.50% | 93,644 |
Jun 6, 2024 | 13.84 | 13.97 | 13.70 | 13.96 | 13.92 | 0.72% | 141,680 |
Jun 5, 2024 | 13.91 | 13.99 | 13.75 | 13.86 | 13.82 | - | 166,234 |
Jun 4, 2024 | 14.06 | 14.08 | 13.80 | 13.86 | 13.82 | -1.98% | 152,269 |