Old Second Bancorp Inc. (OSBC)
NASDAQ: OSBC
· Real-Time Price · USD
17.59
0.03 (0.17%)
At close: Aug 21, 2025, 11:58 AM
OSBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 17.50 | 17.59 | 17.43 | 17.56 | 17.56 | 0.40% | 176,886 |
| Aug 19, 2025 | 17.60 | 17.80 | 17.47 | 17.49 | 17.49 | -0.68% | 171,421 |
| Aug 18, 2025 | 17.42 | 17.64 | 17.32 | 17.61 | 17.61 | 1.27% | 156,200 |
| Aug 15, 2025 | 17.84 | 17.84 | 17.38 | 17.39 | 17.39 | -2.19% | 160,006 |
| Aug 14, 2025 | 17.62 | 17.82 | 17.30 | 17.78 | 17.78 | -0.34% | 150,419 |
| Aug 13, 2025 | 17.67 | 17.87 | 17.51 | 17.84 | 17.84 | 1.59% | 185,429 |
| Aug 12, 2025 | 16.94 | 17.57 | 16.87 | 17.56 | 17.56 | 4.59% | 173,932 |
| Aug 11, 2025 | 16.78 | 17.06 | 16.69 | 16.79 | 16.79 | 0.30% | 112,002 |
| Aug 8, 2025 | 16.74 | 16.81 | 16.57 | 16.74 | 16.74 | 1.09% | 124,628 |
| Aug 7, 2025 | 16.91 | 17.27 | 16.54 | 16.56 | 16.56 | -1.49% | 200,425 |
| Aug 6, 2025 | 17.09 | 17.20 | 16.80 | 16.81 | 16.81 | -1.23% | 108,923 |
| Aug 5, 2025 | 16.87 | 17.02 | 16.59 | 17.02 | 17.02 | 1.31% | 272,200 |
| Aug 4, 2025 | 16.64 | 17.40 | 16.54 | 16.80 | 16.80 | 1.27% | 202,400 |
| Aug 1, 2025 | 16.82 | 17.57 | 16.43 | 16.59 | 16.59 | -2.24% | 232,900 |
| Jul 31, 2025 | 17.16 | 17.23 | 16.95 | 16.97 | 16.97 | -1.79% | 267,824 |
| Jul 30, 2025 | 17.70 | 17.73 | 17.23 | 17.28 | 17.28 | -1.87% | 298,618 |
| Jul 29, 2025 | 17.89 | 17.89 | 17.56 | 17.61 | 17.61 | -0.68% | 304,243 |
| Jul 28, 2025 | 17.84 | 17.98 | 17.71 | 17.73 | 17.73 | -0.67% | 281,300 |
| Jul 25, 2025 | 17.74 | 17.85 | 17.55 | 17.85 | 17.85 | 0.39% | 252,856 |
| Jul 24, 2025 | 18.39 | 18.39 | 17.76 | 17.78 | 17.72 | -4.41% | 401,600 |