Old Second Bancorp, Inc.OSBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $19.91 | $19.95 | $19.48 | $19.75 | 419,111 |
| 1/12/2026 | $19.59 | $19.84 | $19.46 | $19.73 | 260,006 |
| 1/9/2026 | $20.31 | $20.36 | $19.75 | $19.78 | 240,700 |
| 1/8/2026 | $19.63 | $20.55 | $19.63 | $20.27 | 350,500 |
| 1/7/2026 | $19.91 | $20.02 | $19.52 | $19.74 | 231,224 |
| 1/6/2026 | $19.90 | $19.98 | $19.76 | $19.88 | 252,100 |
| 1/5/2026 | $19.35 | $20.28 | $19.35 | $20.02 | 294,600 |
| 1/2/2026 | $19.46 | $19.66 | $19.19 | $19.48 | 250,200 |
| 12/31/2025 | $19.53 | $19.58 | $19.42 | $19.50 | 182,700 |
| 12/30/2025 | $19.79 | $19.79 | $19.51 | $19.53 | 246,840 |
| 12/29/2025 | $19.96 | $20.00 | $19.77 | $19.79 | 223,301 |
| 12/26/2025 | $20.15 | $20.60 | $19.82 | $19.90 | 183,000 |
| 12/24/2025 | $20.15 | $20.21 | $20.09 | $20.13 | 80,300 |
| 12/23/2025 | $20.41 | $20.54 | $20.16 | $20.18 | 176,100 |
| 12/22/2025 | $20.56 | $20.70 | $20.40 | $20.52 | 179,700 |
| 12/19/2025 | $20.74 | $20.96 | $20.41 | $20.53 | 611,339 |
| 12/18/2025 | $20.81 | $20.94 | $20.50 | $20.85 | 294,400 |
| 12/17/2025 | $20.76 | $20.96 | $20.56 | $20.65 | 316,414 |
| 12/16/2025 | $20.69 | $20.88 | $20.57 | $20.78 | 251,831 |
| 12/15/2025 | $20.55 | $20.71 | $20.50 | $20.64 | 251,100 |
| 12/12/2025 | $20.76 | $20.76 | $20.41 | $20.51 | 262,928 |
| 12/11/2025 | $20.32 | $20.71 | $20.32 | $20.63 | 293,500 |
| 12/10/2025 | $19.76 | $20.52 | $19.71 | $20.41 | 386,032 |
| 12/9/2025 | $19.82 | $20.14 | $19.75 | $19.80 | 259,922 |
| 12/8/2025 | $19.70 | $19.91 | $19.51 | $19.80 | 272,837 |
| 12/5/2025 | $19.54 | $19.65 | $19.49 | $19.62 | 201,200 |
| 12/4/2025 | $19.40 | $19.75 | $19.38 | $19.63 | 313,700 |
| 12/3/2025 | $19.00 | $19.53 | $18.88 | $19.49 | 441,809 |
| 12/2/2025 | $19.15 | $19.15 | $18.90 | $18.93 | 295,800 |
| 12/1/2025 | $18.75 | $19.13 | $18.75 | $19.02 | 296,900 |
| 11/28/2025 | $19.02 | $19.04 | $18.78 | $18.85 | 133,544 |
| 11/26/2025 | $18.93 | $19.17 | $18.89 | $19.02 | 328,900 |
| 11/25/2025 | $18.53 | $19.09 | $18.25 | $19.00 | 256,705 |
| 11/24/2025 | $18.50 | $18.60 | $17.87 | $18.42 | 355,800 |
| 11/21/2025 | $18.02 | $18.69 | $18.02 | $18.52 | 366,000 |
| 11/20/2025 | $18.24 | $18.49 | $17.90 | $17.95 | 198,010 |
| 11/19/2025 | $17.85 | $18.11 | $17.79 | $18.05 | 238,400 |
| 11/18/2025 | $17.67 | $18.02 | $17.61 | $17.85 | 242,218 |
| 11/17/2025 | $18.39 | $18.43 | $17.65 | $17.67 | 204,400 |
| 11/14/2025 | $18.28 | $18.47 | $18.11 | $18.44 | 286,000 |
| 11/13/2025 | $18.31 | $18.59 | $18.18 | $18.34 | 265,411 |
| 11/12/2025 | $18.42 | $18.71 | $18.33 | $18.38 | 510,100 |
| 11/11/2025 | $18.46 | $18.61 | $18.33 | $18.43 | 236,500 |
| 11/10/2025 | $18.37 | $18.55 | $18.18 | $18.42 | 322,800 |
| 11/7/2025 | $18.22 | $18.36 | $18.01 | $18.32 | 361,615 |
| 11/6/2025 | $18.35 | $18.48 | $18.05 | $18.20 | 284,000 |
| 11/5/2025 | $18.01 | $18.44 | $17.99 | $18.39 | 330,538 |
| 11/4/2025 | $17.89 | $18.20 | $17.74 | $18.09 | 408,502 |
| 11/3/2025 | $17.84 | $18.00 | $17.66 | $18.00 | 294,500 |
| 10/31/2025 | $17.96 | $18.07 | $17.54 | $17.95 | 396,879 |
| 10/30/2025 | $18.29 | $18.57 | $18.10 | $18.16 | 394,500 |
| 10/29/2025 | $18.52 | $18.70 | $17.11 | $18.33 | 391,332 |
| 10/28/2025 | $18.52 | $18.70 | $18.33 | $18.61 | 477,905 |
| 10/27/2025 | $18.60 | $18.75 | $18.48 | $18.58 | 673,800 |
| 10/24/2025 | $18.33 | $18.60 | $18.10 | $18.56 | 744,400 |
| 10/23/2025 | $17.92 | $18.02 | $17.43 | $17.86 | 663,000 |
| 10/22/2025 | $18.14 | $18.29 | $17.90 | $17.95 | 678,200 |
| 10/21/2025 | $17.67 | $18.09 | $17.57 | $18.08 | 329,700 |
| 10/20/2025 | $17.16 | $17.76 | $17.08 | $17.75 | 265,706 |
| 10/17/2025 | $16.88 | $17.14 | $16.88 | $17.07 | 364,200 |
| 10/16/2025 | $17.75 | $17.79 | $16.65 | $16.71 | 498,939 |
| 10/15/2025 | $17.90 | $18.19 | $17.75 | $17.84 | 369,300 |