Skip to main content
Old Second Bancorp, Inc. (OSBC)
NASDAQ: OSBC · Real-Time Price · USD
17.39
-0.39 (-2.19%)
Aug 15, 2025, 4:00 PM - Market closed

Old Second Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.8417.8417.3817.3917.39-2.19%160,006
Aug 14, 202517.6217.8217.3017.7817.78-0.34%150,419
Aug 13, 202517.6717.8717.5117.8417.841.59%185,429
Aug 12, 202516.9417.5716.8717.5617.564.59%173,932
Aug 11, 202516.7817.0616.6916.7916.790.30%112,002
Aug 8, 202516.7416.8116.5716.7416.741.09%124,628
Aug 7, 202516.9117.2716.5416.5616.56-1.49%200,425
Aug 6, 202517.0917.2016.8016.8116.81-1.23%108,923
Aug 5, 202516.8717.0216.5917.0217.021.31%272,158
Aug 4, 202516.6417.4016.5416.8016.801.27%202,384
Aug 1, 202516.8217.5716.4316.5916.59-2.24%232,866
Jul 31, 202517.1617.2316.9516.9716.97-1.79%267,824
Jul 30, 202517.7017.7317.2317.2817.28-1.87%298,618
Jul 29, 202517.8917.8917.5617.6117.61-0.68%304,243
Jul 28, 202517.8417.9817.7117.7317.73-0.67%281,293
Jul 25, 202517.7417.8517.5517.8517.850.39%252,856
Jul 24, 202518.3918.3917.7617.7817.72-4.41%401,580
Jul 23, 202518.7618.7618.4518.6018.54-0.32%159,879
Jul 22, 202518.7718.8718.5218.6618.600.43%171,512
Jul 21, 202518.6818.8018.5618.5818.52-0.38%104,871
Jul 18, 202518.7518.8518.5618.6518.590.21%195,055
Jul 17, 202518.3818.7118.3818.6118.550.92%186,820
Jul 16, 202518.6318.7118.1318.4418.380.22%272,394
Jul 15, 202518.9018.9318.4018.4018.34-2.95%201,751
Jul 14, 202518.6318.9818.6318.9618.901.39%143,782
Jul 11, 202518.8118.9018.6818.7018.64-1.63%187,507
Jul 10, 202518.8619.1018.8619.0118.950.90%183,687
Jul 9, 202519.0419.1118.7918.8418.78-0.58%279,244
Jul 8, 202518.7819.1718.7818.9518.890.26%304,304
Jul 7, 202518.9519.2518.7918.9018.84-0.94%213,129
Jul 3, 202519.0019.2318.5119.0819.020.95%287,070
Jul 2, 202518.4818.9818.3718.9018.843.05%383,986
Jul 1, 202517.6718.4917.6718.3418.283.38%362,141
Jun 30, 202517.7117.8617.6117.7417.680.23%222,602
Jun 27, 202517.6517.7617.0917.7017.640.34%414,223
Jun 26, 202517.3317.6617.1317.6417.582.26%161,860
Jun 25, 202517.3317.3317.1717.2517.19-0.63%173,591
Jun 24, 202517.2417.6317.1117.3617.300.99%263,832
Jun 23, 202516.6617.2016.6017.1917.132.87%163,585
Jun 20, 202516.8616.9116.6616.7116.650.12%285,115
Jun 18, 202516.6516.8416.5716.6916.63-0.06%199,946
Jun 17, 202516.6016.8516.5516.7016.64-0.30%269,745
Jun 16, 202516.9117.0816.6916.7516.690.48%259,037
Jun 13, 202516.9616.9616.6216.6716.61-2.46%187,197
Jun 12, 202516.9517.1116.7517.0917.030.18%203,436
Jun 11, 202517.3217.3316.8017.0617.00-0.87%148,544
Jun 10, 202517.0317.3216.9617.2117.151.24%164,282
Jun 9, 202516.8817.1016.8117.0016.941.37%170,877
Jun 6, 202516.6216.7816.5116.7716.712.63%196,033
Jun 5, 202516.3516.4316.2116.3416.29-0.12%162,741