Old Second Bancorp Inc (OSBC) Historical Stock Data
18.38 ↑0.14 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSBC is up 0.40% a day on average. There have been 20 days where Old Second Bancorp Inc closed green and 10 days where OSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.23 | 18.38 | ↑$0.15 (0.82%) | 18.00 | 18.38 | 202.61K |
| 2024-11-19 | 18.03 | 18.24 | ↑$0.21 (1.16%) | 18.03 | 18.36 | 146.02K |
| 2024-11-18 | 18.49 | 18.31 | ↓$0.18 (-0.97%) | 18.28 | 18.68 | 156.33K |
| 2024-11-15 | 18.55 | 18.46 | ↓$0.09 (-0.49%) | 18.34 | 18.86 | 274.52K |
| 2024-11-14 | 18.58 | 18.61 | ↑$0.03 (0.16%) | 18.44 | 18.71 | 318.75K |
| 2024-11-13 | 18.80 | 18.53 | ↓$0.27 (-1.44%) | 18.39 | 18.86 | 216.73K |
| 2024-11-12 | 18.48 | 18.60 | ↑$0.12 (0.65%) | 18.27 | 18.76 | 268.87K |
| 2024-11-11 | 18.32 | 18.56 | ↑$0.24 (1.31%) | 18.17 | 18.66 | 375.85K |
| 2024-11-08 | 17.88 | 17.99 | ↑$0.11 (0.62%) | 17.83 | 18.13 | 224.24K |
| 2024-11-07 | 18.27 | 17.81 | ↓$0.46 (-2.52%) | 17.76 | 18.34 | 295.98K |
| 2024-11-06 | 17.25 | 18.39 | ↑$1.14 (6.61%) | 17.16 | 18.45 | 1.29M |
| 2024-11-05 | 16.24 | 16.67 | ↑$0.43 (2.65%) | 16.15 | 16.68 | 200.24K |
| 2024-11-04 | 16.32 | 16.24 | ↓$0.08 (-0.49%) | 16.01 | 16.34 | 157.97K |
| 2024-11-01 | 16.54 | 16.40 | ↓$0.14 (-0.85%) | 16.27 | 16.75 | 192.58K |
| 2024-10-31 | 16.92 | 16.42 | ↓$0.50 (-2.96%) | 16.41 | 16.92 | 184.99K |
| 2024-10-30 | 16.66 | 16.90 | ↑$0.24 (1.44%) | 16.34 | 17.11 | 857.82K |
| 2024-10-29 | 16.68 | 16.69 | ↑$0.01 (0.06%) | 16.35 | 16.78 | 148.78K |
| 2024-10-28 | 16.54 | 16.78 | ↑$0.23 (1.42%) | 16.49 | 16.85 | 273.72K |
| 2024-10-25 | 16.53 | 16.35 | ↓$0.18 (-1.09%) | 16.20 | 16.62 | 190.43K |
| 2024-10-24 | 16.61 | 16.54 | ↓$0.07 (-0.42%) | 16.37 | 16.66 | 230.51K |
| 2024-10-23 | 16.43 | 16.62 | ↑$0.19 (1.16%) | 16.36 | 16.64 | 195.13K |
| 2024-10-22 | 16.30 | 16.56 | ↑$0.26 (1.60%) | 16.25 | 16.57 | 240.35K |
| 2024-10-21 | 17.16 | 16.36 | ↓$0.80 (-4.66%) | 16.34 | 17.16 | 254.06K |
| 2024-10-18 | 17.05 | 17.13 | ↑$0.08 (0.47%) | 17.02 | 17.25 | 438.97K |
| 2024-10-17 | 16.68 | 17.04 | ↑$0.36 (2.16%) | 16.39 | 17.09 | 496.93K |
| 2024-10-16 | 15.97 | 16.12 | ↑$0.15 (0.94%) | 15.97 | 16.20 | 345.67K |
| 2024-10-15 | 15.62 | 15.80 | ↑$0.18 (1.15%) | 15.42 | 16.20 | 632.26K |
| 2024-10-14 | 15.51 | 15.57 | ↑$0.06 (0.39%) | 15.41 | 15.68 | 187.01K |
| 2024-10-11 | 15.21 | 15.49 | ↑$0.28 (1.84%) | 15.20 | 15.69 | 207.96K |
| 2024-10-10 | 14.96 | 15.15 | ↑$0.19 (1.27%) | 14.95 | 15.18 | 129.69K |
Create an account or log in to view more rows.
$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.
$OSBC wtf is going on?
$OSBC Lol she wants higher