Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
22.99
-0.23 (-0.99%)
At close: Jul 7, 2026, 4:00 PM EDT
23.15
+0.16 (0.70%)
After-hours: Jul 7, 2026, 4:11 PM EDT
Old Second Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 23.33 | 23.36 | 22.97 | 22.99 | 22.99 | -0.99% | 354,430 |
| Jul 6, 2026 | 23.15 | 23.55 | 23.05 | 23.22 | 23.22 | -0.04% | 394,905 |
| Jul 2, 2026 | 23.75 | 23.95 | 23.12 | 23.23 | 23.23 | -1.65% | 245,921 |
| Jul 1, 2026 | 23.33 | 23.66 | 23.28 | 23.62 | 23.62 | 1.29% | 379,627 |
| Jun 30, 2026 | 23.21 | 23.36 | 22.99 | 23.32 | 23.32 | 0.47% | 341,720 |
| Jun 29, 2026 | 23.13 | 23.34 | 23.02 | 23.21 | 23.21 | -0.73% | 415,530 |
| Jun 26, 2026 | 23.08 | 23.55 | 22.89 | 23.38 | 23.38 | 1.56% | 1,423,108 |
| Jun 25, 2026 | 22.79 | 23.08 | 22.75 | 23.02 | 23.02 | 0.57% | 392,311 |
| Jun 24, 2026 | 22.63 | 22.91 | 22.43 | 22.89 | 22.89 | 1.42% | 331,108 |
| Jun 23, 2026 | 22.15 | 22.63 | 21.83 | 22.57 | 22.57 | 2.22% | 307,316 |
| Jun 22, 2026 | 21.87 | 22.25 | 21.86 | 22.08 | 22.08 | 0.87% | 335,699 |
| Jun 18, 2026 | 21.98 | 22.17 | 21.73 | 21.89 | 21.89 | 1.06% | 557,672 |
| Jun 17, 2026 | 22.06 | 22.45 | 21.50 | 21.66 | 21.66 | -1.81% | 435,665 |
| Jun 16, 2026 | 22.16 | 22.53 | 21.91 | 22.06 | 22.06 | 0.23% | 361,826 |
| Jun 15, 2026 | 22.58 | 22.67 | 21.92 | 22.01 | 22.01 | -2.18% | 440,982 |
| Jun 12, 2026 | 22.36 | 22.54 | 22.08 | 22.50 | 22.50 | 1.26% | 311,985 |
| Jun 11, 2026 | 22.23 | 22.41 | 21.94 | 22.22 | 22.22 | 0.45% | 300,531 |
| Jun 10, 2026 | 22.03 | 22.26 | 21.90 | 22.12 | 22.12 | 0.82% | 319,088 |
| Jun 9, 2026 | 21.84 | 22.30 | 21.40 | 21.94 | 21.94 | 1.06% | 251,206 |
| Jun 8, 2026 | 21.62 | 21.88 | 21.59 | 21.71 | 21.71 | 0.70% | 176,998 |
| Jun 5, 2026 | 21.42 | 21.76 | 21.42 | 21.56 | 21.56 | 0.65% | 226,814 |
| Jun 4, 2026 | 21.08 | 21.51 | 20.98 | 21.42 | 21.42 | 3.48% | 254,564 |
| Jun 3, 2026 | 21.43 | 21.49 | 20.68 | 20.70 | 20.70 | -3.09% | 279,157 |
| Jun 2, 2026 | 20.97 | 21.40 | 20.74 | 21.36 | 21.36 | 1.38% | 398,142 |
| Jun 1, 2026 | 21.11 | 21.24 | 20.76 | 21.07 | 21.07 | -1.17% | 371,288 |
| May 29, 2026 | 21.29 | 21.50 | 21.02 | 21.32 | 21.32 | 0.09% | 346,418 |
| May 28, 2026 | 21.23 | 21.31 | 20.95 | 21.30 | 21.30 | 0.33% | 308,382 |
| May 27, 2026 | 21.48 | 21.61 | 21.14 | 21.23 | 21.23 | -1.21% | 318,395 |
| May 26, 2026 | 21.14 | 21.49 | 20.87 | 21.49 | 21.49 | 1.94% | 439,279 |
| May 22, 2026 | 21.13 | 21.44 | 21.03 | 21.08 | 21.08 | - | 326,690 |
| May 21, 2026 | 20.86 | 21.08 | 20.79 | 21.08 | 21.08 | 0.52% | 367,285 |
| 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% | 262,129 |
| May 18, 2026 | 20.47 | 20.90 | 20.46 | 20.82 | 20.82 | 1.91% | 300,862 |
| 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 |