Old Second Bancorp Inc.

18.52
-0.29 (-1.54%)
At close: Feb 20, 2025, 2:04 PM

OSBC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 18.80 18.92 18.58 18.81 -0.16 -0.84% 145,303
Feb 18, 2025 18.79 19.04 18.77 18.97 0.17 0.90% 259,600
Feb 14, 2025 18.95 19.06 18.69 18.80 -0.06 -0.32% 102,900
Feb 13, 2025 18.40 18.93 17.68 18.86 0.02 0.11% 125,000
Feb 12, 2025 19.00 19.13 18.84 18.84 -0.45 -2.33% 140,900
Feb 11, 2025 18.80 19.30 18.80 19.29 0.34 1.79% 193,700
Feb 10, 2025 18.86 19.23 18.66 18.95 -0.24 -1.25% 218,439
Feb 7, 2025 19.40 19.43 19.00 19.19 -0.21 -1.08% 175,400
Feb 6, 2025 18.81 19.46 18.26 19.40 0.24 1.25% 322,914
Feb 5, 2025 19.00 19.19 18.55 19.16 0.15 0.79% 163,600
Feb 4, 2025 18.59 19.03 18.21 19.01 0.35 1.88% 204,105
Feb 3, 2025 18.39 18.80 18.09 18.66 -0.13 -0.69% 237,005
Jan 31, 2025 18.76 18.97 18.65 18.79 -0.04 -0.21% 279,600
Jan 30, 2025 18.82 18.91 18.68 18.83 0.15 0.80% 216,600
Jan 29, 2025 18.68 18.94 18.42 18.68 -0.08 -0.43% 273,402
Jan 28, 2025 18.82 19.06 18.56 18.76 -0.13 -0.69% 182,936
Jan 27, 2025 18.52 19.05 18.37 18.89 0.47 2.55% 219,600
Jan 24, 2025 18.19 18.56 18.05 18.42 0.19 1.04% 175,600
Jan 23, 2025 18.37 18.66 17.26 18.23 -0.45 -2.41% 644,900
Jan 22, 2025 18.65 18.77 18.44 18.68 0.03 0.16% 453,900
Jan 21, 2025 18.33 18.66 18.33 18.65 0.45 2.47% 206,702
Jan 17, 2025 18.35 18.45 17.17 18.20 -0.03 -0.16% 132,200
Jan 16, 2025 18.12 18.34 18.01 18.23 0.06 0.33% 301,542
Jan 15, 2025 18.13 18.52 17.97 18.17 0.34 1.91% 456,245
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

Create Price Alert on OSBC

Your price alert will notify you when the stock price is above 18.52.

Add to Watchlist