Old Second Bancorp, Inc. OSBC
NASDAQ · United States · Finance
$24.63+0.14 (+0.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.63 | +0.57% | $24.38 | $24.67 | $23.99 | 711.10K |
| 2026-09-30 | $24.49 | -0.65% | $24.64 | $24.82 | $24.29 | 505.10K |
| 2026-09-29 | $24.65 | -0.80% | $24.85 | $24.98 | $24.44 | 496.00K |
| 2026-09-28 | $24.85 | -0.40% | $24.92 | $25.03 | $24.76 | 467.70K |
| 2026-09-25 | $24.95 | +0.52% | $24.86 | $25.11 | $24.86 | 674.10K |
| 2026-09-24 | $24.82 | +1.10% | $24.55 | $24.89 | $24.44 | 664.90K |
| 2026-09-23 | $24.55 | -0.41% | $24.66 | $25.13 | $24.42 | 460.80K |
| 2026-09-22 | $24.65 | -0.72% | $24.98 | $25.15 | $24.64 | 375.50K |
| 2026-09-21 | $24.83 | -0.64% | $25.08 | $25.26 | $24.82 | 353.10K |
| 2026-09-18 | $24.99 | +0.28% | $24.80 | $25.07 | $24.59 | 731.10K |
| 2026-09-17 | $24.92 | -0.24% | $25.19 | $25.34 | $24.88 | 428.20K |
| 2026-09-16 | $24.98 | -2.15% | $25.45 | $25.53 | $24.51 | 558.20K |
| 2026-09-15 | $25.53 | +0.08% | $25.52 | $25.68 | $25.33 | 486.50K |
| 2026-09-14 | $25.51 | -0.27% | $25.50 | $25.84 | $25.46 | 472.50K |
| 2026-09-11 | $25.58 | +0.20% | $25.75 | $25.82 | $25.33 | 381.40K |
| 2026-09-10 | $25.53 | +1.07% | $25.24 | $25.53 | $25.00 | 361.60K |
| 2026-09-09 | $25.26 | -1.06% | $25.25 | $25.51 | $25.08 | 404.00K |
| 2026-09-08 | $25.53 | -0.74% | $25.61 | $25.74 | $25.43 | 442.00K |
| 2026-09-04 | $25.72 | +0.16% | $25.50 | $25.83 | $25.50 | 429.60K |
| 2026-09-03 | $25.68 | +0.59% | $25.68 | $25.85 | $25.55 | 476.10K |
| 2026-09-02 | $25.53 | +1.79% | $25.17 | $25.68 | $25.09 | 517.70K |
| 2026-09-01 | $25.08 | 0.00% | $25.10 | $25.54 | $24.95 | 443.00K |
| 2026-08-31 | $25.08 | -0.63% | $25.19 | $25.36 | $25.03 | 415.80K |
| 2026-08-28 | $25.24 | +0.28% | $25.22 | $25.37 | $25.15 | 388.80K |
| 2026-08-27 | $25.17 | -0.32% | $25.06 | $25.29 | $24.89 | 290.30K |
| 2026-08-26 | $25.25 | +0.24% | $25.24 | $25.38 | $25.11 | 327.60K |
| 2026-08-25 | $25.19 | -1.02% | $25.52 | $25.52 | $25.18 | 313.00K |
| 2026-08-24 | $25.45 | +0.43% | $25.31 | $25.63 | $25.29 | 317.20K |
| 2026-08-21 | $25.34 | +0.56% | $25.39 | $25.50 | $25.07 | 337.30K |
| 2026-08-20 | $25.20 | +0.64% | $24.89 | $25.25 | $24.70 | 370.50K |
| 2026-08-19 | $25.04 | -2.42% | $25.64 | $25.74 | $25.02 | 529.10K |
| 2026-08-18 | $25.66 | -0.66% | $25.93 | $26.00 | $25.62 | 344.20K |
| 2026-08-17 | $25.83 | -0.31% | $25.78 | $26.06 | $25.71 | 381.50K |
| 2026-08-14 | $25.91 | +0.39% | $25.82 | $25.95 | $25.67 | 338.60K |
| 2026-08-13 | $25.81 | +0.04% | $25.89 | $26.01 | $25.71 | 426.80K |
| 2026-08-12 | $25.80 | +1.38% | $25.48 | $25.84 | $25.47 | 324.30K |
| 2026-08-11 | $25.45 | +0.67% | $25.32 | $25.62 | $25.30 | 371.40K |
| 2026-08-10 | $25.28 | -0.63% | $25.34 | $25.56 | $25.15 | 395.30K |
| 2026-08-07 | $25.44 | -1.32% | $25.68 | $25.73 | $25.33 | 460.70K |
| 2026-08-06 | $25.78 | -0.42% | $25.99 | $26.02 | $25.68 | 413.20K |
| 2026-08-05 | $25.89 | +0.39% | $25.95 | $25.95 | $25.72 | 468.50K |
| 2026-08-04 | $25.79 | +0.04% | $25.72 | $26.04 | $25.58 | 551.60K |
| 2026-08-03 | $25.78 | +1.94% | $25.48 | $25.87 | $25.45 | 521.30K |
| 2026-07-31 | $25.29 | -0.20% | $25.17 | $25.35 | $24.94 | 336.70K |
| 2026-07-30 | $25.34 | +0.20% | $25.37 | $25.60 | $25.08 | 343.90K |
| 2026-07-29 | $25.29 | +0.28% | $25.02 | $25.67 | $25.02 | 539.30K |
| 2026-07-28 | $25.22 | +2.02% | $24.78 | $25.23 | $24.76 | 515.90K |
| 2026-07-27 | $24.72 | +2.87% | $24.39 | $24.83 | $24.23 | 651.00K |
| 2026-07-24 | $24.03 | +2.21% | $23.69 | $24.21 | $23.62 | 495.00K |
| 2026-07-23 | $23.51 | +0.43% | $23.00 | $23.54 | $22.60 | 544.00K |
| 2026-07-22 | $23.41 | -1.14% | $23.66 | $23.68 | $23.27 | 502.50K |
| 2026-07-21 | $23.68 | +0.34% | $23.48 | $23.72 | $23.38 | 472.50K |
| 2026-07-20 | $23.60 | -0.17% | $23.64 | $23.71 | $23.37 | 506.20K |
| 2026-07-17 | $23.64 | -1.01% | $23.70 | $23.82 | $23.49 | 463.90K |
| 2026-07-16 | $23.88 | +2.98% | $23.20 | $23.99 | $23.20 | 736.40K |
| 2026-07-15 | $23.19 | +0.78% | $23.01 | $23.41 | $22.75 | 337.80K |
| 2026-07-14 | $23.01 | -0.22% | $23.06 | $23.30 | $22.91 | 215.90K |
| 2026-07-13 | $23.06 | +0.74% | $22.89 | $23.14 | $22.76 | 329.70K |
| 2026-07-10 | $22.89 | +0.18% | $22.92 | $22.97 | $22.78 | 370.70K |
| 2026-07-09 | $22.85 | +0.62% | $22.96 | $23.05 | $22.83 | 535.70K |
| 2026-07-08 | $22.71 | -1.22% | $22.99 | $22.99 | $22.60 | 327.20K |
| 2026-07-07 | $22.99 | -0.99% | $23.33 | $23.36 | $22.97 | 354.40K |
| 2026-07-06 | $23.22 | -0.04% | $23.15 | $23.55 | $23.05 | 394.90K |
| 2026-07-02 | $23.23 | -1.65% | $23.75 | $23.95 | $23.12 | 246.10K |
| 2026-07-01 | $23.62 | +1.29% | $23.33 | $23.66 | $23.28 | 379.90K |
| 2026-06-30 | $23.32 | +0.47% | $23.21 | $23.36 | $22.99 | 342.10K |
| 2026-06-29 | $23.21 | -0.73% | $23.13 | $23.34 | $23.02 | 416.20K |
| 2026-06-26 | $23.38 | +1.56% | $23.08 | $23.55 | $22.89 | 1.48M |
| 2026-06-25 | $23.02 | +0.57% | $22.79 | $23.08 | $22.75 | 392.30K |
| 2026-06-24 | $22.89 | +1.42% | $22.63 | $22.91 | $22.43 | 331.10K |
| 2026-06-23 | $22.57 | +2.22% | $22.15 | $22.63 | $21.83 | 307.30K |
| 2026-06-22 | $22.08 | +0.87% | $21.87 | $22.25 | $21.86 | 335.60K |
| 2026-06-18 | $21.89 | +1.06% | $21.98 | $22.17 | $21.73 | 557.70K |
| 2026-06-17 | $21.66 | -1.81% | $22.06 | $22.45 | $21.50 | 435.70K |
| 2026-06-16 | $22.06 | +0.23% | $22.16 | $22.53 | $21.91 | 361.80K |
| 2026-06-15 | $22.01 | -2.18% | $22.58 | $22.67 | $21.92 | 441.00K |
| 2026-06-12 | $22.50 | +1.26% | $22.36 | $22.54 | $22.08 | 312.00K |
| 2026-06-11 | $22.22 | +0.45% | $22.23 | $22.41 | $21.94 | 300.50K |
| 2026-06-10 | $22.12 | +0.82% | $22.03 | $22.26 | $21.90 | 319.10K |
| 2026-06-09 | $21.94 | +1.06% | $21.84 | $22.30 | $21.40 | 251.20K |
| 2026-06-08 | $21.71 | +0.70% | $21.62 | $21.88 | $21.59 | 177.00K |
| 2026-06-05 | $21.56 | +0.65% | $21.42 | $21.76 | $21.42 | 226.80K |
| 2026-06-04 | $21.42 | +3.48% | $21.08 | $21.51 | $20.98 | 254.60K |
| 2026-06-03 | $20.70 | -3.09% | $21.43 | $21.49 | $20.68 | 279.20K |
| 2026-06-02 | $21.36 | +1.38% | $20.97 | $21.40 | $20.74 | 398.10K |
| 2026-06-01 | $21.07 | -1.17% | $21.11 | $21.24 | $20.76 | 371.10K |
| 2026-05-29 | $21.32 | +0.09% | $21.29 | $21.50 | $21.02 | 346.40K |
| 2026-05-28 | $21.30 | +0.33% | $21.23 | $21.31 | $20.95 | 308.40K |
| 2026-05-27 | $21.23 | -1.21% | $21.48 | $21.61 | $21.14 | 318.40K |
| 2026-05-26 | $21.49 | +1.94% | $21.14 | $21.49 | $20.87 | 439.30K |