Old Second Bancorp Inc.
18.05
0.22 (1.23%)
At close: Jan 15, 2025, 2:42 PM

OSBC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 17.74 17.98 17.63 17.83 0.20 1.13% 256,618
Jan 13, 2025 17.11 17.63 17.11 17.63 0.36 2.08% 205,600
Jan 10, 2025 17.47 17.47 16.92 17.27 -0.52 -2.92% 245,532
Jan 8, 2025 17.60 17.97 17.50 17.79 0.16 0.91% 190,108
Jan 7, 2025 17.78 17.90 17.51 17.63 -0.10 -0.56% 181,421
Jan 6, 2025 17.72 18.13 17.67 17.73 0.01 0.06% 235,700
Jan 3, 2025 17.57 17.75 17.32 17.72 0.18 1.03% 176,400
Jan 2, 2025 17.92 18.12 17.41 17.54 -0.24 -1.35% 279,900
Dec 31, 2024 17.93 18.02 17.75 17.78 0.00 0.00% 362,125
Dec 30, 2024 17.79 17.90 17.45 17.78 -0.06 -0.34% 142,300
Dec 27, 2024 18.02 18.18 17.61 17.84 -0.23 -1.27% 155,238
Dec 26, 2024 17.72 18.11 17.27 18.07 0.28 1.57% 216,100
Dec 24, 2024 17.87 18.07 17.64 17.79 -0.05 -0.28% 144,800
Dec 23, 2024 17.57 17.84 17.34 17.84 0.18 1.02% 239,000
Dec 20, 2024 17.03 17.80 17.03 17.66 0.38 2.20% 734,000
Dec 19, 2024 17.75 18.09 17.21 17.28 -0.03 -0.17% 294,925
Dec 18, 2024 18.47 18.47 17.23 17.31 -0.82 -4.52% 376,600
Dec 17, 2024 18.51 18.56 18.09 18.13 -0.47 -2.53% 191,203
Dec 16, 2024 18.39 18.63 18.29 18.60 0.21 1.14% 152,607
Dec 13, 2024 18.48 18.57 18.21 18.39 -0.12 -0.65% 418,900
Dec 12, 2024 18.71 18.74 18.46 18.51 -0.20 -1.07% 138,127
Dec 11, 2024 18.89 18.94 18.68 18.71 -0.01 -0.05% 210,124
Dec 10, 2024 18.62 18.86 18.42 18.72 0.20 1.08% 214,418
Dec 9, 2024 18.87 18.87 18.48 18.52 -0.17 -0.91% 237,000
Dec 6, 2024 18.90 18.91 18.47 18.69 -0.06 -0.32% 179,822
Dec 5, 2024 18.91 19.06 18.73 18.75 -0.06 -0.32% 133,400
Dec 4, 2024 18.50 18.84 18.32 18.81 0.31 1.68% 157,000
Dec 3, 2024 18.69 18.78 18.46 18.50 -0.18 -0.96% 194,300
Dec 2, 2024 18.65 18.76 18.40 18.68 0.08 0.43% 206,500
Nov 29, 2024 18.88 18.92 18.44 18.60 -0.13 -0.69% 157,200
Nov 27, 2024 18.89 18.93 18.70 18.73 0.04 0.21% 238,742
Nov 26, 2024 18.72 18.95 18.66 18.69 -0.21 -1.11% 169,400
Nov 25, 2024 18.95 19.37 18.90 18.90 0.19 1.02% 358,800
Nov 22, 2024 18.57 18.75 18.41 18.71 0.20 1.08% 219,700
Nov 21, 2024 18.50 18.79 18.37 18.51 0.13 0.71% 205,400
Nov 20, 2024 18.23 18.38 18.00 18.38 0.14 0.77% 202,610
Nov 19, 2024 18.03 18.36 18.03 18.24 -0.07 -0.38% 146,020
Nov 18, 2024 18.49 18.68 18.27 18.31 -0.15 -0.81% 156,334
Nov 15, 2024 18.55 18.86 18.34 18.46 -0.15 -0.81% 274,519
Nov 14, 2024 18.58 18.71 18.44 18.61 0.08 0.43% 318,749
Nov 13, 2024 18.80 18.86 18.39 18.53 -0.07 -0.38% 216,733
Nov 12, 2024 18.48 18.76 18.27 18.60 0.04 0.22% 268,900
Nov 11, 2024 18.32 18.66 18.17 18.56 0.57 3.17% 375,900
Nov 8, 2024 17.88 18.13 17.83 17.99 0.18 1.01% 224,241
Nov 7, 2024 18.27 18.34 17.76 17.81 -0.58 -3.15% 296,000
Nov 6, 2024 17.25 18.45 17.16 18.39 1.72 10.32% 1,286,000
Nov 5, 2024 16.24 16.68 16.15 16.67 0.43 2.65% 200,241
Nov 4, 2024 16.32 16.34 16.01 16.24 -0.16 -0.98% 158,000
Nov 1, 2024 16.54 16.75 16.27 16.40 -0.02 -0.12% 192,600
Oct 31, 2024 16.92 16.92 16.41 16.42 -0.48 -2.84% 185,000

Create Price Alert on OSBC

Your price alert will notify you when the stock price is above 18.05.

Add to Watchlist