Old Second Bancorp Inc (OSBC) Historical Stock Data
17.83 ↑0.20 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSBC is down -0.33% a day on average. There have been 12 days where Old Second Bancorp Inc closed green and 18 days where OSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 17.74 | 17.83 | ↑$0.09 (0.51%) | 17.63 | 17.98 | 256.62K |
| 2025-01-13 | 17.11 | 17.63 | ↑$0.52 (3.04%) | 17.11 | 17.63 | 205.58K |
| 2025-01-10 | 17.47 | 17.27 | ↓$0.20 (-1.14%) | 16.92 | 17.47 | 245.53K |
| 2025-01-08 | 17.60 | 17.79 | ↑$0.19 (1.08%) | 17.50 | 17.97 | 190.11K |
| 2025-01-07 | 17.78 | 17.63 | ↓$0.15 (-0.84%) | 17.51 | 17.90 | 181.42K |
| 2025-01-06 | 17.72 | 17.73 | ↑$0.01 (0.06%) | 17.67 | 18.13 | 235.67K |
| 2025-01-03 | 17.57 | 17.72 | ↑$0.15 (0.85%) | 17.32 | 17.75 | 176.38K |
| 2025-01-02 | 17.92 | 17.54 | ↓$0.38 (-2.12%) | 17.41 | 18.12 | 279.86K |
| 2024-12-31 | 17.93 | 17.78 | ↓$0.15 (-0.84%) | 17.75 | 18.02 | 362.13K |
| 2024-12-30 | 17.79 | 17.78 | ↓$0.01 (-0.06%) | 17.45 | 17.90 | 142.29K |
| 2024-12-27 | 18.02 | 17.84 | ↓$0.18 (-1.00%) | 17.61 | 18.18 | 155.24K |
| 2024-12-26 | 17.72 | 18.07 | ↑$0.35 (1.98%) | 17.27 | 18.12 | 216.06K |
| 2024-12-24 | 17.87 | 17.79 | ↓$0.08 (-0.45%) | 17.64 | 18.07 | 144.78K |
| 2024-12-23 | 17.57 | 17.84 | ↑$0.27 (1.54%) | 17.34 | 17.84 | 238.99K |
| 2024-12-20 | 17.03 | 17.66 | ↑$0.63 (3.70%) | 17.03 | 17.80 | 733.96K |
| 2024-12-19 | 17.75 | 17.28 | ↓$0.47 (-2.65%) | 17.21 | 18.09 | 294.93K |
| 2024-12-18 | 18.47 | 17.31 | ↓$1.16 (-6.28%) | 17.23 | 18.47 | 376.57K |
| 2024-12-17 | 18.51 | 18.13 | ↓$0.38 (-2.05%) | 18.09 | 18.56 | 191.20K |
| 2024-12-16 | 18.39 | 18.60 | ↑$0.21 (1.14%) | 18.29 | 18.63 | 152.61K |
| 2024-12-13 | 18.48 | 18.39 | ↓$0.09 (-0.49%) | 18.21 | 18.57 | 418.89K |
| 2024-12-12 | 18.71 | 18.51 | ↓$0.20 (-1.07%) | 18.46 | 18.74 | 138.13K |
| 2024-12-11 | 18.89 | 18.71 | ↓$0.18 (-0.95%) | 18.68 | 18.94 | 210.12K |
| 2024-12-10 | 18.62 | 18.72 | ↑$0.10 (0.54%) | 18.42 | 18.86 | 214.42K |
| 2024-12-09 | 18.87 | 18.52 | ↓$0.35 (-1.85%) | 18.48 | 18.87 | 237K |
| 2024-12-06 | 18.90 | 18.69 | ↓$0.21 (-1.11%) | 18.47 | 18.91 | 179.82K |
| 2024-12-05 | 18.91 | 18.75 | ↓$0.16 (-0.85%) | 18.73 | 19.06 | 133.39K |
| 2024-12-04 | 18.50 | 18.81 | ↑$0.31 (1.68%) | 18.32 | 18.84 | 156.99K |
| 2024-12-03 | 18.69 | 18.50 | ↓$0.19 (-1.02%) | 18.46 | 18.78 | 194.27K |
| 2024-12-02 | 18.65 | 18.68 | ↑$0.03 (0.16%) | 18.40 | 18.76 | 206.47K |
| 2024-11-29 | 18.88 | 18.60 | ↓$0.28 (-1.48%) | 18.44 | 18.92 | 157.20K |
Create an account or log in to view more rows.
$OSBC Overpower the algos!
$OSBC we just getting started
$OSBC let it ride
$OSBC Green today if ya buy
$OSBC holding unfortunately lol
$OSBC Buy the dip
$OSBC Holding.
$OSBC love cooking these little bears on here
$OSBC red day ahead
$OSBC just bought a half position.