Old Second Bancorp Inc.

16.59
-0.05 (-0.30%)
At close: Apr 01, 2025, 3:59 PM
16.61
0.09%
After-hours: Apr 01, 2025, 04:05 PM EDT

Old Second Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 16.79 16.90 16.46 16.64 -0.05 -0.30% 186,402
Mar 28, 2025 16.97 17.07 16.58 16.69 -0.30 -1.77% 125,700
Mar 27, 2025 16.95 17.08 16.76 16.99 0.06 0.35% 166,700
Mar 26, 2025 16.95 17.18 16.84 16.93 0.02 0.12% 197,845
Mar 25, 2025 17.05 17.15 16.91 16.91 -0.15 -0.88% 137,100
Mar 24, 2025 17.03 17.15 16.85 17.06 0.14 0.83% 169,900
Mar 21, 2025 16.75 17.09 16.50 16.92 0.10 0.59% 627,046
Mar 20, 2025 16.70 17.05 16.70 16.82 -0.08 -0.47% 147,920
Mar 19, 2025 16.77 16.94 16.60 16.90 0.13 0.78% 200,000
Mar 18, 2025 16.47 16.80 16.38 16.77 0.21 1.27% 357,930
Mar 17, 2025 16.45 16.70 16.45 16.56 0.04 0.24% 195,700
Mar 14, 2025 16.30 16.59 16.27 16.52 0.34 2.10% 155,302
Mar 13, 2025 16.54 16.58 16.14 16.18 -0.31 -1.88% 127,226
Mar 12, 2025 16.38 16.60 16.17 16.49 0.19 1.17% 188,514
Mar 11, 2025 16.78 16.79 16.18 16.30 -0.08 -0.49% 254,600
Mar 10, 2025 17.10 17.18 16.33 16.38 -0.66 -3.87% 267,909
Mar 7, 2025 17.20 17.20 16.86 17.04 -0.18 -1.05% 158,036
Mar 6, 2025 17.29 17.37 17.10 17.22 -0.21 -1.20% 192,243
Mar 5, 2025 17.68 17.82 17.25 17.43 -0.22 -1.25% 235,100
Mar 4, 2025 18.06 18.06 17.60 17.65 -0.62 -3.39% 254,700
Mar 3, 2025 18.34 18.56 18.18 18.27 -0.07 -0.38% 200,700
Feb 28, 2025 18.27 18.45 18.21 18.34 0.17 0.94% 223,900
Feb 27, 2025 18.26 18.37 18.09 18.17 0.03 0.17% 283,247
Feb 26, 2025 18.28 18.45 17.93 18.14 0.00 0.00% 258,743
Feb 25, 2025 18.25 18.35 17.97 18.14 0.06 0.33% 438,629
Feb 24, 2025 18.49 18.78 18.07 18.08 -0.25 -1.36% 110,463
Feb 21, 2025 18.96 18.96 18.30 18.33 -0.42 -2.24% 307,039
Feb 20, 2025 18.73 18.81 18.39 18.75 -0.06 -0.32% 267,207
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