Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
19.02
-0.70 (-3.55%)
Mar 6, 2026, 9:41 AM EST - Market open

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.8220.0919.5219.7219.72-1.65%411,973
Mar 4, 202620.0020.1919.5620.0520.050.75%278,808
Mar 3, 202619.3919.9919.3819.9019.90-0.05%312,088
Mar 2, 202619.2620.1019.1519.9119.911.43%512,869
Feb 27, 202619.6119.9519.4219.6319.63-2.92%549,141
Feb 26, 202620.3220.5819.9620.2220.22-0.49%323,569
Feb 25, 202619.9720.3819.8520.3220.322.68%172,789
Feb 24, 202619.5319.8619.5219.7919.791.18%386,867
Feb 23, 202620.6020.7319.4119.5619.56-4.91%307,671
Feb 20, 202620.4020.6320.1520.5720.570.98%386,051
Feb 19, 202620.3620.5320.1420.3720.37-0.83%261,716
Feb 18, 202620.7421.1420.5020.5420.54-1.39%343,724
Feb 17, 202620.6320.9620.5720.8320.831.26%217,428
Feb 13, 202620.3920.7720.2020.5720.570.54%208,737
Feb 12, 202620.6020.6820.1520.4620.460.29%335,800
Feb 11, 202620.7421.0020.3720.4020.40-1.16%239,548
Feb 10, 202621.0521.2720.4920.6420.64-2.23%340,210
Feb 9, 202620.9421.3320.6021.1121.110.33%349,856
Feb 6, 202620.9321.0720.8021.0421.041.84%360,358
Feb 5, 202620.7521.0020.4520.6620.66-0.58%381,008
Feb 4, 202620.6721.0720.6720.7820.781.27%283,636
Feb 3, 202620.1720.7920.0220.5220.521.38%361,335
Feb 2, 202619.8820.4619.7120.2420.242.02%325,814
Jan 30, 202619.8120.0519.6319.8419.84-0.70%375,959
Jan 29, 202619.5719.9819.4419.9819.912.41%353,243
Jan 28, 202620.0120.0119.4119.5119.44-1.56%374,550
Jan 27, 202620.0020.0519.6519.8219.75-0.30%287,792
Jan 26, 202619.8320.2518.9519.8819.81-0.10%482,967
Jan 23, 202621.0821.0819.8619.9019.83-6.40%621,091
Jan 22, 202621.8022.0021.0721.2621.19-0.98%476,892
Jan 21, 202620.4721.5120.4721.4721.395.40%560,889
Jan 20, 202620.4020.7020.3020.3720.30-1.40%242,326
Jan 16, 202620.8921.1020.2120.6620.59-1.57%504,456
Jan 15, 202620.4521.1020.4520.9920.922.59%367,166
Jan 14, 202619.8520.5619.7020.4620.392.97%487,974
Jan 13, 202619.7420.1319.4819.8719.800.71%602,462
Jan 12, 202619.5919.8419.4619.7319.66-0.25%260,006
Jan 9, 202620.3120.3719.7519.7819.71-2.42%240,674
Jan 8, 202619.6320.5519.6320.2720.202.68%350,494
Jan 7, 202619.9120.0219.5219.7419.67-0.70%231,224
Jan 6, 202619.9019.9819.7619.8819.81-0.70%252,083
Jan 5, 202619.3520.2819.3520.0219.952.77%294,565
Jan 2, 202619.4619.6619.1919.4819.41-0.10%250,151
Dec 31, 202519.5319.5819.4219.5019.43-0.15%182,688
Dec 30, 202519.7919.7919.5119.5319.46-1.31%246,840
Dec 29, 202519.9620.0019.7819.7919.72-0.55%223,301
Dec 26, 202520.1520.6019.8219.9019.83-1.14%182,957
Dec 24, 202520.1520.2120.0920.1320.06-0.25%80,261
Dec 23, 202520.4120.5420.1620.1820.11-1.66%176,071
Dec 22, 202520.5620.7020.4020.5220.45-0.05%179,657
Dec 19, 202520.7420.9620.4120.5320.46-1.53%611,339
Dec 18, 202520.8120.9420.5020.8520.780.97%294,359
Dec 17, 202520.7620.9620.5620.6520.58-0.63%316,414
Dec 16, 202520.6920.8820.5720.7820.710.68%251,831
Dec 15, 202520.5520.7120.5020.6420.570.63%251,085
Dec 12, 202520.7620.7620.4120.5120.44-0.58%262,928
Dec 11, 202520.3220.7120.3220.6320.561.08%293,461
Dec 10, 202519.7620.5219.7120.4120.343.08%386,032
Dec 9, 202519.8220.1419.7519.8019.73-259,922
Dec 8, 202519.7019.9119.5119.8019.730.92%272,837
Dec 5, 202519.5419.6519.4919.6219.55-0.05%201,196
Dec 4, 202519.4019.7519.3819.6319.560.72%313,654
Dec 3, 202519.0019.5318.8819.4919.422.96%441,809
Dec 2, 202519.1519.1518.9018.9318.86-0.47%295,774
Dec 1, 202518.7519.1318.7519.0218.950.90%296,883
Nov 28, 202519.0219.0418.7818.8518.78-0.89%133,544
Nov 26, 202518.9319.1718.8919.0218.950.11%328,856
Nov 25, 202518.5319.0918.2519.0018.933.15%256,705
Nov 24, 202518.5018.6017.8718.4218.36-0.54%355,794
Nov 21, 202518.0218.6918.0218.5218.463.18%365,983
Nov 20, 202518.2418.4917.9017.9517.89-0.55%198,010
Nov 19, 202517.8518.1217.7918.0517.991.12%238,380
Nov 18, 202517.6718.0317.6117.8517.791.02%242,218
Nov 17, 202518.3918.4317.6517.6717.61-4.18%204,395
Nov 14, 202518.2818.4718.1118.4418.380.55%285,952
Nov 13, 202518.3118.5918.1918.3418.28-0.22%265,411
Nov 12, 202518.4218.7118.3318.3818.32-0.27%510,058
Nov 11, 202518.4618.6118.3318.4318.370.05%236,486
Nov 10, 202518.3718.5518.1818.4218.360.55%322,764
Nov 7, 202518.2218.3618.0118.3218.260.66%361,615
Nov 6, 202518.3518.4818.0518.2018.14-1.03%283,966
Nov 5, 202518.0118.4417.9918.3918.331.66%330,538
Nov 4, 202517.8918.2017.7418.0918.030.50%408,502
Nov 3, 202517.8418.0017.6618.0017.940.28%294,452
Oct 31, 202517.9618.0717.5417.9517.89-1.16%396,879
Oct 30, 202518.2918.5718.1018.1618.03-0.93%394,472
Oct 29, 202518.5218.7017.1118.3318.20-1.50%391,332
Oct 28, 202518.5218.7018.3318.6118.470.16%477,905
Oct 27, 202518.6018.7518.4818.5818.440.11%673,767
Oct 24, 202518.3318.6018.1018.5618.423.92%744,395
Oct 23, 202517.9218.0217.4317.8617.73-0.50%662,957
Oct 22, 202518.1418.2917.9017.9517.82-0.72%678,160
Oct 21, 202517.6718.0917.5718.0817.951.86%329,658
Oct 20, 202517.1617.7617.0817.7517.623.98%265,706
Oct 17, 202516.8817.1416.8817.0716.942.15%364,158
Oct 16, 202517.7517.7916.6516.7116.59-6.33%498,939
Oct 15, 202517.9018.1917.7517.8417.71-0.72%369,284
Oct 14, 202517.2218.0417.1417.9717.844.23%329,558
Oct 13, 202517.2117.2516.9017.2417.111.11%274,055
Oct 10, 202517.2817.6317.0417.0516.92-0.76%409,337