NASDAQ : OSBC
Old Second Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 24.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Old Second Bancorp, Inc. (OSBC) closed at 25.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.49 | 25.08 | 24.47 | 25.07 | 558,585 | +3.17% |
| 2026-10-30 | 24.59 | 24.84 | 24.19 | 24.3 | 521,980 | -1.02% |
| 2026-10-29 | 24.64 | 24.795 | 24.44 | 24.63 | 502,371 | +0.90% |
| 2026-10-28 | 24.65 | 24.735 | 24.1 | 24.41 | 569,920 | -0.77% |
| 2026-10-27 | 24.84 | 25 | 24.435 | 24.6 | 602,472 | -0.69% |
| 2026-10-26 | 24.43 | 24.95 | 24.415 | 24.77 | 800,868 | +1.39% |
| 2026-10-23 | 24.4 | 24.66 | 24.28 | 24.43 | 927,139 | -1.13% |
| 2026-10-22 | 24.5 | 24.945 | 23.69 | 24.71 | 829,541 | -0.64% |
| 2026-10-21 | 25.14 | 25.24 | 24.685 | 24.87 | 432,822 | -0.92% |
| 2026-10-20 | 24.84 | 25.49 | 24.84 | 25.1 | 505,784 | +1.05% |
| 2026-10-19 | 24.78 | 25.06 | 24.76 | 24.84 | 421,555 | -0.16% |
| 2026-10-16 | 24.93 | 25.5 | 24.88 | 24.88 | 763,576 | +0.12% |
| 2026-10-15 | 24.76 | 25.06 | 24.61 | 24.85 | 546,876 | +0.89% |
| 2026-10-14 | 24.42 | 24.8 | 24.35 | 24.63 | 590,962 | -0.69% |
| 2026-10-13 | 25.03 | 25.13 | 24.65 | 24.8 | 665,227 | -0.16% |
| 2026-10-12 | 24.66 | 25.055 | 24.47 | 24.84 | 588,835 | +0.93% |
| 2026-10-09 | 24.76 | 24.845 | 24.535 | 24.61 | 391,763 | -1.01% |
| 2026-10-08 | 24.65 | 24.97 | 24.46 | 24.86 | 735,726 | +0.81% |
| 2026-10-07 | 24.77 | 24.84 | 24.445 | 24.66 | 620,262 | -1.56% |
| 2026-10-06 | 25.22 | 25.32 | 24.945 | 25.05 | 922,396 | +0.72% |
| 2026-10-05 | 25.04 | 25.06 | 24.66 | 24.87 | 581,533 | -0.32% |
| 2026-10-02 | 24.82 | 25.195 | 24.79 | 24.95 | 721,992 | +1.30% |
| 2026-10-01 | 24.38 | 24.67 | 23.99 | 24.63 | 711,119 | +0.57% |
| 2026-09-30 | 24.64 | 24.82 | 24.285 | 24.49 | 505,073 | -0.65% |
| 2026-09-29 | 24.85 | 24.975 | 24.44 | 24.65 | 496,026 | -0.80% |
| 2026-09-28 | 24.92 | 25.03 | 24.76 | 24.85 | 467,666 | -0.40% |
| 2026-09-25 | 24.86 | 25.11 | 24.86 | 24.95 | 674,138 | +0.52% |
| 2026-09-24 | 24.55 | 24.89 | 24.44 | 24.82 | 664,935 | +1.10% |
| 2026-09-23 | 24.66 | 25.125 | 24.42 | 24.55 | 460,804 | -0.41% |
| 2026-09-22 | 24.98 | 25.15 | 24.64 | 24.65 | 375,488 | -0.72% |
| 2026-09-21 | 25.08 | 25.26 | 24.815 | 24.83 | 353,152 | -0.64% |
| 2026-09-18 | 24.8 | 25.07 | 24.585 | 24.99 | 735,173 | +0.28% |
| 2026-09-17 | 25.19 | 25.34 | 24.88 | 24.92 | 428,233 | -0.24% |
| 2026-09-16 | 25.45 | 25.525 | 24.51 | 24.98 | 558,161 | -2.15% |
| 2026-09-15 | 25.52 | 25.68 | 25.33 | 25.53 | 486,521 | +0.08% |
| 2026-09-14 | 25.5 | 25.84 | 25.46 | 25.51 | 472,500 | -0.27% |
| 2026-09-11 | 25.75 | 25.82 | 25.33 | 25.58 | 381,365 | +0.20% |
| 2026-09-10 | 25.24 | 25.53 | 25 | 25.53 | 361,623 | +1.07% |
| 2026-09-09 | 25.25 | 25.51 | 25.08 | 25.26 | 404,009 | -1.06% |
| 2026-09-08 | 25.61 | 25.74 | 25.43 | 25.53 | 442,031 | -0.74% |
| 2026-09-04 | 25.5 | 25.83 | 25.5 | 25.72 | 429,637 | +0.16% |
| 2026-09-03 | 25.68 | 25.85 | 25.55 | 25.68 | 476,097 | +0.59% |
| 2026-09-02 | 25.17 | 25.68 | 25.09 | 25.53 | 517,668 | +1.79% |
| 2026-09-01 | 25.1 | 25.535 | 24.945 | 25.08 | 442,960 | +0.00% |
| 2026-08-31 | 25.19 | 25.36 | 25.03 | 25.08 | 415,755 | -0.63% |
| 2026-08-28 | 25.22 | 25.365 | 25.15 | 25.24 | 388,760 | +0.28% |
| 2026-08-27 | 25.06 | 25.29 | 24.89 | 25.17 | 290,330 | -0.32% |
| 2026-08-26 | 25.24 | 25.38 | 25.11 | 25.25 | 327,645 | +0.24% |
| 2026-08-25 | 25.52 | 25.52 | 25.18 | 25.19 | 313,039 | -1.02% |
| 2026-08-24 | 25.31 | 25.63 | 25.29 | 25.45 | 317,213 | +0.45% |
| 2026-08-21 | 25.39 | 25.5 | 25.07 | 25.335 | 337,299 | +0.54% |
| 2026-08-20 | 24.89 | 25.25 | 24.7 | 25.2 | 370,489 | +0.64% |
| 2026-08-19 | 25.64 | 25.74 | 25.02 | 25.04 | 529,123 | -2.42% |
| 2026-08-18 | 25.93 | 26 | 25.615 | 25.66 | 344,212 | -0.66% |
| 2026-08-17 | 25.78 | 26.055 | 25.71 | 25.83 | 381,531 | -0.31% |
| 2026-08-14 | 25.82 | 25.95 | 25.67 | 25.91 | 338,552 | +0.39% |
| 2026-08-13 | 25.89 | 26.006 | 25.71 | 25.81 | 426,795 | +0.04% |
| 2026-08-12 | 25.48 | 25.84 | 25.47 | 25.8 | 324,253 | +1.38% |
| 2026-08-11 | 25.32 | 25.62 | 25.3 | 25.45 | 371,394 | +0.67% |
| 2026-08-10 | 25.34 | 25.555 | 25.15 | 25.28 | 395,330 | -0.63% |
| 2026-08-07 | 25.68 | 25.73 | 25.325 | 25.44 | 460,724 | -1.32% |
| 2026-08-06 | 25.99 | 26.015 | 25.675 | 25.78 | 413,239 | -0.42% |
| 2026-08-05 | 25.95 | 25.95 | 25.72 | 25.89 | 468,476 | +0.39% |
| 2026-08-04 | 25.72 | 26.04 | 25.58 | 25.79 | 551,602 | +0.04% |
| 2026-08-03 | 25.48 | 25.87 | 25.445 | 25.78 | 521,281 | +1.94% |
| 2026-07-31 | 25.17 | 25.35 | 24.94 | 25.29 | 336,673 | +0.08% |
| 2026-07-30 | 25.37 | 25.6 | 25.08 | 25.34 | 343,878 | +0.20% |
| 2026-07-29 | 25.02 | 25.665 | 25.02 | 25.29 | 539,320 | +0.28% |
| 2026-07-28 | 24.78 | 25.23 | 24.76 | 25.22 | 515,931 | +2.02% |
| 2026-07-27 | 24.39 | 24.83 | 24.23 | 24.72 | 651,041 | +2.87% |
| 2026-07-24 | 23.69 | 24.21 | 23.62 | 24.03 | 494,979 | +2.21% |
| 2026-07-23 | 23 | 23.54 | 22.6 | 23.51 | 544,006 | +0.43% |
| 2026-07-22 | 23.66 | 23.68 | 23.27 | 23.41 | 502,507 | -1.14% |
| 2026-07-21 | 23.48 | 23.715 | 23.38 | 23.68 | 472,516 | +0.34% |
| 2026-07-20 | 23.64 | 23.71 | 23.37 | 23.6 | 506,171 | -0.17% |
| 2026-07-17 | 23.7 | 23.82 | 23.49 | 23.64 | 463,856 | -1.01% |
| 2026-07-16 | 23.2 | 23.99 | 23.2 | 23.88 | 736,354 | +2.98% |
| 2026-07-15 | 23.01 | 23.41 | 22.75 | 23.19 | 337,798 | +0.78% |
| 2026-07-14 | 23.06 | 23.3 | 22.91 | 23.01 | 215,927 | -0.22% |
| 2026-07-13 | 22.89 | 23.14 | 22.76 | 23.06 | 329,687 | +0.74% |
| 2026-07-10 | 22.92 | 22.97 | 22.78 | 22.89 | 370,665 | +0.18% |
| 2026-07-09 | 22.96 | 23.05 | 22.83 | 22.85 | 535,702 | +0.62% |
| 2026-07-08 | 22.99 | 22.99 | 22.6 | 22.71 | 327,245 | -1.22% |
| 2026-07-07 | 23.33 | 23.36 | 22.97 | 22.99 | 354,430 | -0.99% |
| 2026-07-06 | 23.15 | 23.545 | 23.05 | 23.22 | 394,905 | -0.04% |
| 2026-07-02 | 23.75 | 23.95 | 23.12 | 23.23 | 246,121 | -1.65% |
| 2026-07-01 | 23.33 | 23.66 | 23.28 | 23.62 | 379,927 | +1.29% |
| 2026-06-30 | 23.21 | 23.36 | 22.99 | 23.32 | 342,120 | +0.47% |
| 2026-06-29 | 23.13 | 23.34 | 23.015 | 23.21 | 416,193 | -0.73% |
| 2026-06-26 | 23.08 | 23.55 | 22.89 | 23.38 | 1,482,268 | +1.56% |
| 2026-06-25 | 22.79 | 23.075 | 22.75 | 23.02 | 392,311 | +0.57% |
| 2026-06-24 | 22.63 | 22.91 | 22.43 | 22.89 | 331,108 | +1.42% |
| 2026-06-23 | 22.15 | 22.63 | 21.83 | 22.57 | 307,316 | +2.22% |
| 2026-06-22 | 21.87 | 22.25 | 21.86 | 22.08 | 335,699 | +0.87% |
| 2026-06-18 | 21.98 | 22.17 | 21.73 | 21.89 | 557,672 | +1.06% |
| 2026-06-17 | 22.06 | 22.445 | 21.5 | 21.66 | 435,665 | -1.81% |
| 2026-06-16 | 22.16 | 22.525 | 21.91 | 22.06 | 361,826 | +0.23% |
| 2026-06-15 | 22.58 | 22.67 | 21.92 | 22.01 | 440,982 | -2.18% |
| 2026-06-12 | 22.36 | 22.54 | 22.075 | 22.5 | 311,985 | +1.26% |
| 2026-06-11 | 22.23 | 22.41 | 21.94 | 22.22 | 300,531 | +0.45% |
| 2026-06-10 | 22.03 | 22.26 | 21.9 | 22.12 | 319,088 | +0.82% |
| 2026-06-09 | 21.84 | 22.3 | 21.4 | 21.94 | 251,205 | +1.06% |
| 2026-06-08 | 21.62 | 21.88 | 21.585 | 21.71 | 176,998 | +0.70% |
| 2026-06-05 | 21.42 | 21.755 | 21.42 | 21.56 | 226,814 | +0.65% |
| 2026-06-04 | 21.08 | 21.51 | 20.98 | 21.42 | 254,564 | +3.48% |
| 2026-06-03 | 21.43 | 21.49 | 20.68 | 20.7 | 279,157 | -3.09% |
| 2026-06-02 | 20.97 | 21.4 | 20.74 | 21.36 | 398,142 | +1.38% |
| 2026-06-01 | 21.11 | 21.24 | 20.758 | 21.07 | 371,288 | -1.17% |
| 2026-05-29 | 21.29 | 21.5 | 21.02 | 21.32 | 346,418 | +0.09% |
| 2026-05-28 | 21.23 | 21.305 | 20.95 | 21.3 | 308,382 | +0.33% |
| 2026-05-27 | 21.48 | 21.61 | 21.14 | 21.23 | 318,395 | -1.21% |
| 2026-05-26 | 21.14 | 21.49 | 20.87 | 21.49 | 439,279 | +1.94% |
| 2026-05-22 | 21.13 | 21.44 | 21.03 | 21.08 | 326,690 | +0.00% |
| 2026-05-21 | 20.86 | 21.08 | 20.79 | 21.08 | 367,285 | +0.52% |
| 2026-05-20 | 20.83 | 21.2 | 20.62 | 20.97 | 441,585 | +0.87% |
| 2026-05-19 | 20.82 | 20.93 | 20.59 | 20.79 | 262,129 | -0.14% |
| 2026-05-18 | 20.47 | 20.9 | 20.46 | 20.82 | 300,862 | +1.91% |
| 2026-05-15 | 20.67 | 20.72 | 20.35 | 20.43 | 364,123 | -1.35% |
| 2026-05-14 | 20.8 | 21.06 | 20.69 | 20.71 | 279,757 | +0.29% |
| 2026-05-13 | 20.73 | 20.97 | 20.54 | 20.65 | 402,794 | -0.96% |