Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Old Second Bancorp (OSBC) Historical Prices

OSBC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.5924.8424.1924.3024.30-1.02%521,9791.05
Oct 29, 202624.6424.8024.4424.6324.55+0.90%502,3711.01
Oct 28, 202624.6524.7424.1024.4124.33-0.77%569,9201.15
Oct 27, 202624.8425.0024.4424.6024.52-0.68%602,4721.23
Oct 26, 202624.4324.9524.4224.7724.69+1.39%800,8681.65
Oct 23, 202624.4024.6624.2824.4324.35-1.13%927,1391.93
Oct 22, 202624.5024.9523.6924.7124.63-0.65%829,5411.74
Oct 21, 202625.1425.2424.6924.8724.79-0.92%432,8220.91
Oct 20, 202624.8425.4924.8425.1025.02+1.05%505,7841.06
Oct 19, 202624.7825.0624.7624.8424.76-0.16%421,5550.88
Oct 16, 202624.9325.5024.8824.8824.80+0.12%763,5761.61
Oct 15, 202624.7625.0624.6124.8524.77+0.89%546,8761.15
Oct 14, 202624.4224.8024.3524.6324.55-0.68%590,9621.25
Oct 13, 202625.0325.1324.6524.8024.72-0.16%665,2271.41
Oct 12, 202624.6625.0624.4724.8424.76+0.93%588,8351.26
Oct 09, 202624.7624.8524.5424.6124.53-1.00%391,7630.84
Oct 08, 202624.6524.9724.4624.8624.78+0.81%735,7261.60
Oct 07, 202624.7724.8424.4524.6624.58-1.56%620,2621.36
Oct 06, 202625.2225.3224.9525.0524.97+0.72%922,3962.05
Oct 05, 202625.0425.0624.6624.8724.79-0.32%581,5331.30
Oct 02, 202624.8225.2024.7924.9524.87+1.30%721,9921.64
Oct 01, 202624.3824.6723.9924.6324.55+0.57%711,1191.64
Sep 30, 202624.6424.8224.2924.4924.41-0.65%505,0731.18
Sep 29, 202624.8524.9824.4424.6524.57-0.81%496,0261.17
Sep 28, 202624.9225.0324.7624.8524.77-0.40%467,6661.11
Sep 25, 202624.8625.1124.8624.9524.87+0.52%674,1381.62
Sep 24, 202624.5524.8924.4424.8224.74+1.10%664,9351.61
Sep 23, 202624.6625.1324.4224.5524.47-0.40%460,8041.08
Sep 22, 202624.9825.1524.6424.6524.57-0.73%375,4880.88
Sep 21, 202625.0825.2624.8224.8324.75-0.64%353,1520.82
Sep 18, 202624.8025.0724.5924.9924.91+0.28%735,1731.74
Sep 17, 202625.1925.3424.8824.9224.84-0.24%428,2331.02
Sep 16, 202625.4525.5324.5124.9824.90-2.16%558,1611.36
Sep 15, 202625.5225.6825.3325.5325.45+0.08%486,5211.18
Sep 14, 202625.5025.8425.4625.5125.43-0.27%472,5001.15
Sep 11, 202625.7525.8225.3325.5825.50+0.19%381,3650.93
Sep 10, 202625.2425.5325.0025.5325.45+1.07%361,6230.88
Sep 09, 202625.2525.5125.0825.2625.18-1.06%404,0090.98
Sep 08, 202625.6125.7425.4325.5325.45-0.74%442,0311.08
Sep 07, 202625.5025.8325.5025.7225.64+0.00%00.00
Sep 04, 202625.5025.8325.5025.7225.64+0.16%429,6371.04
Sep 03, 202625.6825.8525.5525.6825.60+0.59%476,0971.17
Sep 02, 202625.1725.6825.0925.5325.45+1.80%517,6681.29
Sep 01, 202625.1025.5424.9525.0825.00+0.00%442,9601.11
Aug 31, 202625.1925.3625.0325.0825.00-0.64%415,7551.05
Aug 28, 202625.2225.3725.1525.2425.16+0.28%388,7600.98
Aug 27, 202625.0625.2924.8925.1725.09-0.31%290,3300.73
Aug 26, 202625.2425.3825.1125.2525.17+0.23%327,6450.82
Aug 25, 202625.5225.5225.1825.1925.11-1.02%313,0390.79
Aug 24, 202625.3125.6325.2925.4525.37+0.46%317,2130.80