Old Second Bancorp, Inc. - OSBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.42	17.61	17.61	17.64	17.32	156,172
August 15, 2025	17.84	17.39	17.39	17.84	17.38	160,006
August 14, 2025	17.62	17.78	17.78	17.82	17.3	150,419
August 13, 2025	17.67	17.84	17.84	17.87	17.51	185,429
August 12, 2025	16.94	17.56	17.56	17.57	16.87	173,932
August 11, 2025	16.78	16.79	16.79	17.06	16.69	112,002
August 08, 2025	16.74	16.74	16.74	16.81	16.57	124,628
August 07, 2025	16.91	16.56	16.56	17.27	16.54	200,425
August 06, 2025	17.09	16.81	16.81	17.2	16.8	108,923
August 05, 2025	16.87	17.02	17.02	17.02	16.59	272,200
August 04, 2025	16.94	16.8	16.8	16.94	16.54	199,512
August 01, 2025	16.82	16.59	16.59	17.57	16.43	232,900
July 31, 2025	17.16	16.97	16.97	17.23	16.95	267,824
July 30, 2025	17.7	17.28	17.28	17.73	17.23	298,618
July 29, 2025	17.89	17.61	17.61	17.89	17.56	304,243
July 28, 2025	17.84	17.73	17.73	17.98	17.71	281,300
July 25, 2025	17.74	17.85	17.85	17.85	17.55	252,856
July 24, 2025	18.39	17.78	17.72	18.39	17.76	401,600
July 23, 2025	18.76	18.6	18.54	18.76	18.45	159,900
July 22, 2025	18.77	18.66	18.6	18.87	18.52	171,512
July 21, 2025	18.68	18.58	18.52	18.8	18.56	104,900
July 18, 2025	18.75	18.65	18.59	18.85	18.56	195,100
July 17, 2025	18.38	18.61	18.55	18.71	18.38	186,820
July 16, 2025	18.63	18.44	18.38	18.71	18.13	272,400
July 15, 2025	18.9	18.4	18.34	18.93	18.4	201,800
July 14, 2025	18.63	18.96	18.9	18.98	18.63	143,800
July 11, 2025	18.81	18.7	18.7	18.9	18.68	187,507
July 10, 2025	18.86	19.01	19.01	19.1	18.86	183,687
July 09, 2025	19.04	18.84	18.84	19.11	18.79	279,244
July 08, 2025	18.78	18.95	18.95	19.17	18.78	304,304
July 07, 2025	18.95	18.9	18.9	19.25	18.79	213,129
July 03, 2025	19	19.08	19.08	19.23	18.51	287,100
July 02, 2025	18.48	18.9	18.9	18.98	18.37	384,000
July 01, 2025	17.67	18.34	18.34	18.47	17.67	331,681
June 30, 2025	17.71	17.74	17.74	17.86	17.61	222,602
June 27, 2025	17.65	17.7	17.7	17.76	17.09	414,223
June 26, 2025	17.33	17.64	17.64	17.66	17.13	161,900
June 25, 2025	17.33	17.25	17.25	17.33	17.17	173,600
June 24, 2025	17.24	17.36	17.36	17.63	17.11	263,761
June 23, 2025	16.66	17.19	17.19	17.2	16.6	163,600
June 20, 2025	16.86	16.71	16.71	16.91	16.66	285,115
June 18, 2025	16.65	16.69	16.69	16.84	16.57	199,946
June 17, 2025	16.6	16.7	16.7	16.85	16.55	269,745
June 16, 2025	16.91	16.75	16.75	17.08	16.69	259,037
June 13, 2025	16.96	16.67	16.67	16.96	16.61	187,200
June 12, 2025	16.95	17.09	17.09	17.11	16.75	203,436
June 11, 2025	17.32	17.06	17.06	17.33	16.8	148,544
June 10, 2025	17.03	17.21	17.21	17.32	16.96	164,300
June 09, 2025	16.88	17	17	17.1	16.81	170,900
June 06, 2025	16.62	16.77	16.77	16.78	16.51	196,033
June 05, 2025	16.35	16.34	16.34	16.43	16.21	162,741
June 04, 2025	16.47	16.36	16.36	16.75	16.33	165,900
June 03, 2025	16.42	16.67	16.67	16.74	16.26	185,642
June 02, 2025	16.5	16.47	16.47	16.51	16.27	159,049
May 30, 2025	16.68	16.54	16.54	16.71	16.52	229,300
May 29, 2025	16.58	16.75	16.75	16.75	16.55	136,300
May 28, 2025	16.74	16.58	16.58	16.85	16.58	183,123
May 27, 2025	16.53	16.78	16.78	16.81	16.45	159,139
May 23, 2025	16.21	16.41	16.41	16.49	16.21	166,300
May 22, 2025	16.5	16.52	16.52	16.74	16.5	179,049

Old Second Bancorp, Inc. (OSBC) NASDAQ