Old Second Bancorp, Inc. - Common Stock (OSBC)

17.65Last Price

-0.62 (-3.39%)Change

Old Second Bancorp is a financial institution that offers a wide range of banking services primarily in the Illinois region, focusing on providing personalized banking solutions to individuals, small businesses, and commercial clients

The company operates multiple branch offices that facilitate traditional banking services such as checking and savings accounts, loans, and mortgages. Additionally, Old Second Bancorp emphasizes community engagement and strives to build strong relationships with its customers by offering tailored financial advice and support in order to meet their specific needs and foster economic growth within the communities it serves.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	18.06	18.06	17.60	17.65	254,656	17.65
3/03/2025	18.34	18.56	18.18	18.27	200,690	18.27
2/28/2025	18.27	18.45	18.21	18.34	223,866	18.34
2/27/2025	18.26	18.37	18.09	18.17	283,247	18.17
2/26/2025	18.28	18.45	17.93	18.14	258,743	18.14
2/25/2025	18.25	18.35	17.97	18.14	438,629	18.14
2/24/2025	18.49	18.78	18.07	18.08	110,463	18.08
2/21/2025	18.96	18.96	18.30	18.33	307,039	18.33
2/20/2025	18.73	18.81	18.39	18.75	267,207	18.75
2/19/2025	18.80	18.92	18.58	18.81	145,303	18.81
2/18/2025	18.79	19.04	18.77	18.97	259,551	18.97
2/14/2025	18.95	19.06	18.69	18.80	102,893	18.80
2/13/2025	18.40	18.93	17.68	18.86	124,957	18.86
2/12/2025	19.00	19.13	18.84	18.84	140,876	18.84
2/11/2025	18.80	19.30	18.80	19.29	193,692	19.29
2/10/2025	18.86	19.23	18.66	18.95	218,439	18.95
2/07/2025	19.40	19.43	19.00	19.19	175,376	19.19
2/06/2025	18.81	19.46	18.26	19.40	322,912	19.40
2/05/2025	19.00	19.19	18.55	19.16	163,596	19.16
2/04/2025	18.59	19.03	18.21	19.01	204,105	19.01
2/03/2025	18.39	18.80	18.09	18.66	237,005	18.66
1/31/2025	18.76	18.97	18.65	18.79	279,593	18.79
1/30/2025	18.82	18.91	18.68	18.83	216,551	18.77
1/29/2025	18.68	18.94	18.42	18.68	273,402	18.62
1/28/2025	18.82	19.06	18.56	18.76	182,836	18.70
1/27/2025	18.52	19.05	18.37	18.89	219,596	18.83
1/24/2025	18.19	18.56	18.05	18.42	175,595	18.36
1/23/2025	18.37	18.66	17.26	18.23	644,864	18.17
1/22/2025	18.65	18.77	18.44	18.68	453,851	18.62
1/21/2025	18.33	18.66	18.33	18.65	206,702	18.59
1/17/2025	18.35	18.45	17.17	18.20	132,164	18.14
1/16/2025	18.12	18.34	18.01	18.23	301,542	18.17
1/15/2025	18.13	18.52	17.97	18.17	456,245	18.11
1/14/2025	17.74	17.98	17.63	17.83	256,618	17.77
1/13/2025	17.11	17.63	17.11	17.63	205,581	17.57
1/10/2025	17.47	17.47	16.92	17.27	245,532	17.21
1/08/2025	17.60	17.97	17.50	17.79	190,108	17.73
1/07/2025	17.78	17.90	17.50	17.63	181,421	17.57
1/06/2025	17.72	18.13	17.67	17.73	235,667	17.67
1/03/2025	17.57	17.75	17.32	17.72	176,380	17.66
1/02/2025	17.92	18.12	17.41	17.54	279,862	17.48
12/31/2024	17.78	0.00	17.78	17.78	0	17.72
12/30/2024	17.79	17.90	17.45	17.78	142,292	17.72
12/27/2024	18.02	18.18	17.61	17.84	155,238	17.78
12/26/2024	17.72	18.11	17.27	18.07	216,057	18.01
12/24/2024	17.87	18.07	17.64	17.79	144,776	17.73
12/23/2024	17.57	17.84	17.34	17.84	238,993	17.78
12/20/2024	17.03	17.80	17.03	17.66	733,963	17.60
12/19/2024	17.75	18.09	17.21	17.30	202,257	17.25
12/18/2024	18.47	18.47	17.23	17.31	376,568	17.25
12/17/2024	18.51	18.56	18.09	18.13	191,203	18.07
12/16/2024	18.39	18.63	18.29	18.60	152,607	18.54
12/13/2024	18.48	18.57	18.21	18.39	418,887	18.33
12/12/2024	18.71	18.74	18.46	18.51	138,127	18.45
12/11/2024	18.89	18.94	18.68	18.71	210,124	18.65
12/10/2024	18.62	18.86	18.42	18.72	214,418	18.66
12/09/2024	18.87	18.87	18.48	18.52	236,997	18.46
12/06/2024	18.90	18.91	18.47	18.69	179,822	18.63
12/05/2024	18.91	19.06	18.73	18.75	133,393	18.69