Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
17.66
+0.38 (2.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.0317.8017.0317.6617.662.20%487,662
Dec 19, 202417.7518.0917.2117.2817.28-0.17%294,925
Dec 18, 202418.4718.4717.2317.3117.31-4.52%376,600
Dec 17, 202418.5118.5618.0918.1318.13-2.53%191,203
Dec 16, 202418.3918.6318.2918.6018.601.14%152,607
Dec 13, 202418.4818.5718.2118.3918.39-0.65%418,900
Dec 12, 202418.7118.7418.4618.5118.51-1.07%138,127
Dec 11, 202418.8918.9418.6818.7118.71-0.05%210,124
Dec 10, 202418.6218.8618.4218.7218.721.08%214,418
Dec 9, 202418.8718.8718.4818.5218.52-0.91%237,000
Dec 6, 202418.9018.9118.4718.6918.69-0.32%179,822
Dec 5, 202418.9119.0618.7318.7518.75-0.32%133,400
Dec 4, 202418.5018.8418.3218.8118.811.68%157,000
Dec 3, 202418.6918.7818.4618.5018.50-0.96%194,300
Dec 2, 202418.6518.7618.4018.6818.680.43%206,500
Nov 29, 202418.8818.9218.4418.6018.60-0.69%157,200
Nov 27, 202418.8918.9318.7018.7318.730.21%238,742
Nov 26, 202418.7218.9518.6618.6918.69-1.11%169,400
Nov 25, 202418.9519.3718.9018.9018.901.02%358,800
Nov 22, 202418.5718.7518.4118.7118.711.08%219,700
Nov 21, 202418.5018.7918.3718.5118.510.71%205,400
Nov 20, 202418.2318.3818.0018.3818.380.77%202,610
Nov 19, 202418.0318.3618.0318.2418.24-0.38%146,020
Nov 18, 202418.4918.6818.2718.3118.31-0.81%156,334
Nov 15, 202418.5518.8618.3418.4618.46-0.81%274,519
Nov 14, 202418.5818.7118.4418.6118.610.43%318,749
Nov 13, 202418.8018.8618.3918.5318.53-0.38%216,733
Nov 12, 202418.4818.7618.2718.6018.600.22%268,900
Nov 11, 202418.3218.6618.1718.5618.563.17%375,900
Nov 8, 202417.8818.1317.8317.9917.991.01%224,241
Nov 7, 202418.2718.3417.7617.8117.81-3.15%296,000
Nov 6, 202417.2518.4517.1618.3918.3910.32%1,286,000
Nov 5, 202416.2416.6816.1516.6716.672.65%200,241
Nov 4, 202416.3216.3416.0116.2416.24-0.98%158,000
Nov 1, 202416.5416.7516.2716.4016.40-0.12%192,600
Oct 31, 202416.9216.9216.4116.4216.42-2.84%185,000
Oct 30, 202416.6617.1116.3416.9016.901.26%857,815
Oct 29, 202416.6816.7816.3516.6916.69-0.48%148,800
Oct 28, 202416.5416.8516.4916.7716.772.57%273,721
Oct 25, 202416.5316.6216.2016.3516.35-1.15%190,425
Oct 24, 202416.6116.6616.3716.5416.48-0.48%230,507
Oct 23, 202416.4316.6416.3616.6216.560.36%195,132
Oct 22, 202416.3016.5716.2516.5616.501.22%240,400
Oct 21, 202417.1617.1616.3416.3616.30-4.50%254,100
Oct 18, 202417.0517.2517.0217.1317.070.53%439,000
Oct 17, 202416.6817.0916.3917.0416.985.71%496,925
Oct 16, 202415.9716.2015.9716.1216.062.03%345,700
Oct 15, 202415.6216.2015.4215.8015.741.48%632,300
Oct 14, 202415.5115.6815.4115.5715.510.52%187,005
Oct 11, 202415.2115.6915.2015.4915.432.24%208,000
Oct 10, 202414.9615.1814.9515.1515.100.46%129,700
Oct 9, 202414.9515.2314.8615.0815.030.67%149,112
Oct 8, 202415.1515.1914.9714.9814.93-0.60%324,200
Oct 7, 202415.0515.1014.8415.0715.02-0.07%137,600
Oct 4, 202415.1515.2315.0115.0815.031.00%147,122
Oct 3, 202414.8315.0014.7814.9314.880.13%202,500
Oct 2, 202415.0115.2114.8714.9114.86-1.00%172,300
Oct 1, 202415.5615.5615.0515.0615.01-3.40%216,565
Sep 30, 202415.4115.7115.2215.5915.531.10%163,900
Sep 27, 202415.4515.6815.2815.4215.360.33%219,800
Sep 26, 202415.4315.6115.2315.3715.310.46%249,422
Sep 25, 202415.9816.0215.1015.3015.24-5.96%678,837
Sep 24, 202416.1816.2816.0616.2716.210.93%213,416
Sep 23, 202416.2516.3316.0716.1216.06-0.80%240,046
Sep 20, 202416.6916.7016.2316.2516.19-2.87%635,000
Sep 19, 202416.8816.8816.5416.7316.670.72%195,900
Sep 18, 202416.6117.1016.3516.6116.550.36%256,924
Sep 17, 202416.6616.9916.5016.5516.49-1.02%280,000
Sep 16, 202416.5916.8016.4216.7216.661.09%275,000
Sep 13, 202416.5616.6516.4316.5416.481.22%260,215
Sep 12, 202416.5616.6316.2816.3416.28-0.79%303,200
Sep 11, 202416.6016.6016.0716.4716.41-1.44%295,600
Sep 10, 202416.7816.9116.5616.7116.65-0.24%248,700
Sep 9, 202416.6816.9616.2916.7516.690.54%297,800
Sep 6, 202416.9617.0816.5616.6616.60-1.71%251,800
Sep 5, 202416.9117.0816.7616.9516.890.89%245,700
Sep 4, 202417.0117.1416.7316.8016.74-1.18%259,911
Sep 3, 202416.8117.0715.7117.0016.94-0.18%265,106
Aug 30, 202417.0617.1616.7617.0316.970.29%195,800
Aug 29, 202416.9017.1216.7316.9816.920.89%506,800
Aug 28, 202416.6217.0016.3216.8316.771.57%892,718
Aug 27, 202416.5116.5816.3116.5716.51-261,000
Aug 26, 202416.7616.7816.5216.5716.510.30%226,300
Aug 23, 202416.0716.9416.0516.5216.463.51%633,800
Aug 22, 202415.8716.0415.8615.9615.900.25%125,122
Aug 21, 202416.0016.0015.7715.9215.860.32%137,400
Aug 20, 202416.0316.0315.8515.8715.81-1.43%140,600
Aug 19, 202416.0116.1415.9616.1016.040.88%113,831
Aug 16, 202415.7516.1114.9915.9615.900.95%392,632
Aug 15, 202415.7716.0115.7415.8115.752.60%257,800
Aug 14, 202415.7215.7215.1115.4115.35-1.28%152,830
Aug 13, 202415.4915.6415.2115.6115.552.09%235,817
Aug 12, 202415.3915.5715.0215.2915.23-0.07%266,000
Aug 9, 202415.4015.4215.0715.3015.24-0.91%239,143
Aug 8, 202415.4115.4615.2115.4415.381.25%152,000
Aug 7, 202415.3615.4415.1315.2515.190.59%175,101
Aug 6, 202415.0515.3214.7715.1615.110.73%220,300
Aug 5, 202415.1815.2414.7815.0515.00-4.38%234,400
Aug 2, 202415.5815.8715.4815.7415.68-2.84%284,900
Aug 1, 202416.8716.9216.1316.2016.14-4.26%208,300