Old Second Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.23	21.24	20.95	21.03	-	-0.94%	126,119
May 27, 2026	21.48	21.61	21.14	21.23	21.23	-1.21%	318,220
May 26, 2026	21.14	21.49	20.87	21.49	21.49	1.94%	439,112
May 22, 2026	21.13	21.44	21.03	21.08	21.08	-	324,374
May 21, 2026	20.86	21.08	20.79	21.08	21.08	0.52%	367,135
May 20, 2026	20.83	21.20	20.62	20.97	20.97	0.87%	441,585
May 19, 2026	20.82	20.93	20.59	20.79	20.79	-0.14%	262,109
May 18, 2026	20.47	20.90	20.46	20.82	20.82	1.91%	300,708
May 15, 2026	20.67	20.72	20.35	20.43	20.43	-1.35%	364,123
May 14, 2026	20.80	21.06	20.69	20.71	20.71	0.29%	279,757
May 13, 2026	20.73	20.97	20.54	20.65	20.65	-0.96%	402,794
May 12, 2026	20.91	20.99	20.33	20.85	20.85	-0.14%	372,152
May 11, 2026	21.32	21.42	20.72	20.88	20.88	-1.88%	510,610
May 8, 2026	21.07	21.34	21.07	21.28	21.28	0.95%	323,739
May 7, 2026	21.21	21.47	20.64	21.08	21.08	-0.43%	395,629
May 6, 2026	21.09	21.41	21.03	21.17	21.17	1.00%	414,027
May 5, 2026	20.56	21.14	20.49	20.96	20.96	2.24%	368,859
May 4, 2026	20.67	20.92	19.93	20.50	20.50	-1.39%	357,612
May 1, 2026	20.54	20.82	20.35	20.79	20.79	1.22%	328,087
Apr 30, 2026	20.34	20.83	20.24	20.61	20.54	0.49%	357,469
Apr 29, 2026	20.75	20.93	20.42	20.51	20.44	-1.91%	362,713
Apr 28, 2026	20.51	20.98	20.51	20.91	20.84	2.65%	512,775
Apr 27, 2026	19.98	20.41	19.93	20.37	20.30	1.85%	436,351
Apr 24, 2026	19.80	20.05	19.65	20.00	19.93	0.76%	604,932
Apr 23, 2026	19.85	20.91	19.25	19.85	19.78	-6.41%	1,070,181
Apr 22, 2026	21.43	21.50	21.15	21.21	21.14	-0.75%	329,224
Apr 21, 2026	21.74	21.88	21.32	21.37	21.30	-1.93%	264,455
Apr 20, 2026	21.84	22.09	21.78	21.79	21.72	-0.64%	251,201
Apr 17, 2026	21.83	22.43	21.65	21.93	21.86	1.67%	511,429
Apr 16, 2026	21.59	21.80	21.51	21.57	21.50	-0.46%	755,283
Apr 15, 2026	21.57	21.80	21.41	21.67	21.60	0.28%	434,578
Apr 14, 2026	21.43	21.72	21.10	21.61	21.54	0.37%	404,052
Apr 13, 2026	21.24	21.55	21.10	21.53	21.46	1.03%	346,788
Apr 10, 2026	21.51	21.51	21.18	21.31	21.24	-0.75%	405,812
Apr 9, 2026	21.14	21.64	21.09	21.47	21.40	1.32%	627,720
Apr 8, 2026	21.25	21.60	21.05	21.19	21.12	1.19%	608,300
Apr 7, 2026	20.51	20.97	20.40	20.94	20.87	0.87%	317,962
Apr 6, 2026	20.65	20.89	20.58	20.76	20.69	0.10%	277,598
Apr 2, 2026	20.13	20.80	20.09	20.74	20.67	1.42%	317,328
Apr 1, 2026	20.21	20.65	20.21	20.45	20.38	1.44%	288,719
Mar 31, 2026	20.14	20.27	19.90	20.16	20.09	1.56%	302,215
Mar 30, 2026	19.71	19.89	19.64	19.85	19.78	1.43%	301,019
Mar 27, 2026	19.69	19.77	19.43	19.57	19.50	-0.66%	267,872
Mar 26, 2026	19.49	19.82	19.41	19.70	19.63	0.46%	325,312
Mar 25, 2026	19.87	20.09	19.45	19.61	19.54	-0.66%	463,905
Mar 24, 2026	19.49	20.03	19.49	19.74	19.67	0.30%	412,119
Mar 23, 2026	19.87	20.10	19.66	19.68	19.61	1.18%	673,801
Mar 20, 2026	19.58	19.76	19.34	19.45	19.38	-0.66%	724,102
Mar 19, 2026	19.16	19.71	19.14	19.58	19.51	1.56%	407,616
Mar 18, 2026	19.35	19.52	19.23	19.28	19.21	-1.38%	430,257