Dark

OSBC
Old Second Bancorp Inc
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

23.66USD+0.254%(+0.06)472,514

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.60)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

23.68USD+0.085%(+0.02)56,773

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	23.6200	23.7100	23.3800	23.6600	+0.254%	472,514	0.000%
2026-07-20	23.6400	23.7100	23.3700	23.6000	-0.169%	506,173	+0.254%
2026-07-17	23.7000	23.8200	23.4900	23.6400	-1.005%	463,856	+0.085%
2026-07-16	23.2000	23.9900	23.2000	23.8800	+2.975%	736,354	-0.921%
2026-07-15	23.0100	23.4100	22.7500	23.1900	+0.782%	337,798	+2.027%
2026-07-14	23.0600	23.3000	22.9100	23.0100	-0.217%	213,968	+2.825%
2026-07-13	22.8900	23.1400	22.7600	23.0600	+0.743%	329,687	+2.602%
2026-07-10	22.9200	22.9700	22.7800	22.8900	+0.175%	370,565	+3.364%
2026-07-09	22.9600	23.0500	22.8300	22.8500	+0.616%	535,702	+3.545%
2026-07-08	22.9900	22.9900	22.6000	22.7100	-1.218%	327,246	+4.183%
2026-07-07	23.3300	23.3600	22.9700	22.9900	-0.991%	354,431	+2.914%
2026-07-06	23.1500	23.5450	23.0500	23.2200	-0.043%	394,905	+1.895%
2026-07-02	23.7500	23.9500	23.1200	23.2300	-1.651%	246,122	+1.851%
2026-07-01	23.3300	23.6600	23.2800	23.6200	+1.286%	379,928	+0.169%
2026-06-30	23.2100	23.3600	22.9900	23.3200	+0.474%	342,121	+1.458%
2026-06-29	23.1300	23.3400	23.0150	23.2100	-0.727%	416,194	+1.939%
2026-06-26	23.0800	23.5500	22.8900	23.3800	+1.564%	1,482,269	+1.198%
2026-06-25	22.7900	23.0750	22.7500	23.0200	+0.568%	392,312	+2.780%
2026-06-24	22.6300	22.9100	22.4300	22.8900	+1.418%	331,108	+3.364%
2026-06-23	22.1500	22.6300	21.8300	22.5700	+2.219%	307,317	+4.829%
2026-06-22	21.8700	22.2500	21.8600	22.0800	+0.868%	335,699	+7.156%
2026-06-18	21.9800	22.1700	21.7300	21.8900	+1.062%	557,673	+8.086%
2026-06-17	22.0600	22.4450	21.5000	21.6600	-1.813%	435,666	+9.234%
2026-06-16	22.1600	22.5250	21.9100	22.0600	+0.227%	361,827	+7.253%
2026-06-15	22.5800	22.6700	21.9200	22.0100	-2.178%	440,983	+7.497%
2026-06-12	22.3600	22.5400	22.0750	22.5000	+1.260%	311,985	+5.156%
2026-06-11	22.2300	22.4100	21.9400	22.2200	+0.452%	300,531	+6.481%
2026-06-10	22.0300	22.2600	21.9000	22.1200	+0.820%	319,088	+6.962%
2026-06-09	21.8400	22.3000	21.4000	21.9400	+1.059%	251,206	+7.840%
2026-06-08	21.6200	21.8800	21.5850	21.7100	+0.696%	176,998	+8.982%
2026-06-05	21.4200	21.7550	21.4200	21.5600	+0.654%	226,814	+9.740%
2026-06-04	21.0800	21.5100	20.9800	21.4200	+3.478%	254,565	+10.458%
2026-06-03	21.4300	21.4900	20.6800	20.7000	-3.090%	279,158	+14.300%
2026-06-02	20.9700	21.4000	20.7400	21.3600	+1.376%	398,142	+10.768%
2026-06-01	21.1100	21.2400	20.7576	21.0700	-1.173%	371,288	+12.292%
2026-05-29	21.2900	21.5000	21.0200	21.3200	+0.094%	346,419	+10.976%
2026-05-28	21.2300	21.3050	20.9500	21.3000	+0.330%	308,383	+11.080%
2026-05-27	21.4800	21.6100	21.1400	21.2300	-1.210%	318,395	+11.446%
2026-05-26	21.1400	21.4900	20.8700	21.4900	+1.945%	439,280	+10.098%
2026-05-22	21.1300	21.4400	21.0300	21.0800	0.000%	326,690	+12.239%
2026-05-21	20.8600	21.0800	20.7900	21.0800	+0.525%	367,286	+12.239%
2026-05-20	20.8300	21.2000	20.6200	20.9700	+0.866%	441,586	+12.828%
2026-05-19	20.8200	20.9300	20.5900	20.7900	-0.144%	262,130	+13.805%
2026-05-18	20.4700	20.9000	20.4600	20.8200	+1.909%	300,863	+13.641%
2026-05-15	20.6700	20.7200	20.3500	20.4300	-1.352%	364,123	+15.810%
2026-05-14	20.8000	21.0600	20.6900	20.7100	+0.291%	279,758	+14.244%
2026-05-13	20.7300	20.9700	20.5400	20.6500	-0.959%	402,794	+14.576%
2026-05-12	20.9100	20.9900	20.3300	20.8500	-0.144%	372,152	+13.477%
2026-05-11	21.3200	21.4200	20.7200	20.8800	-1.880%	510,611	+13.314%
2026-05-08	21.0700	21.3400	21.0700	21.2800	+0.949%	323,739	+11.184%
2026-05-07	21.2100	21.4700	20.6349	21.0800	-0.425%	395,630	+12.239%
2026-05-06	21.0900	21.4100	21.0300	21.1700	+1.002%	414,027	+11.762%
2026-05-05	20.5600	21.1400	20.4900	20.9600	+2.244%	368,860	+12.882%
2026-05-04	20.6700	20.9200	19.9300	20.5000	-1.395%	357,613	+15.415%
2026-05-01	20.5400	20.8200	20.3500	20.7900	+0.873%	328,087	+13.805%
2026-04-30	20.3400	20.8250	20.2377	20.6100	+0.488%	357,469	+14.799%
2026-04-29	20.7500	20.9300	20.4200	20.5100	-1.913%	362,713	+15.358%
2026-04-28	20.5100	20.9750	20.5100	20.9100	+2.651%	512,770	+13.152%
2026-04-27	19.9800	20.4100	19.9300	20.3700	+1.850%	436,351	+16.151%
2026-04-24	19.8000	20.0500	19.6500	20.0000	+0.756%	604,932	+18.300%
2026-04-23	19.8500	20.9100	19.2500	19.8500	-6.412%	1,070,181	+19.194%
2026-04-22	21.4300	21.5000	21.1500	21.2100	-0.749%	329,224	+11.551%
2026-04-21	21.7400	21.8800	21.3200	21.3700	-1.927%	264,432	+10.716%
2026-04-20	21.8400	22.0900	21.7800	21.7900	-0.638%	237,571	+8.582%
2026-04-17	21.8300	22.4300	21.6500	21.9300	+1.669%	511,430	+7.889%
2026-04-16	21.5900	21.8000	21.5100	21.5700	-0.461%	755,283	+9.689%
2026-04-15	21.5700	21.8000	21.4100	21.6700	+0.278%	434,578	+9.183%
2026-04-14	21.4300	21.7200	21.0950	21.6100	+0.372%	404,052	+9.486%
2026-04-13	21.2400	21.5500	21.1003	21.5300	+1.032%	346,718	+9.893%
2026-04-10	21.5100	21.5100	21.1801	21.3100	-0.745%	405,794	+11.028%
2026-04-09	21.1400	21.6400	21.0850	21.4700	+1.321%	627,710	+10.200%
2026-04-08	21.2500	21.6000	21.0500	21.1900	+1.194%	608,300	+11.656%
2026-04-07	20.5100	20.9700	20.4000	20.9400	+0.867%	317,962	+12.989%
2026-04-06	20.6500	20.8850	20.5800	20.7600	+0.096%	277,599	+13.969%
2026-04-02	20.1300	20.8000	20.0900	20.7400	+1.418%	317,328	+14.079%
2026-04-01	20.2100	20.6450	20.2100	20.4500	+1.438%	288,719	+15.697%
2026-03-31	20.1400	20.2650	19.9000	20.1600	+1.562%	302,215	+17.361%
2026-03-30	19.7100	19.8900	19.6400	19.8500	+1.431%	301,019	+19.194%
2026-03-27	19.6900	19.7650	19.4300	19.5700	-0.660%	267,873	+20.899%
2026-03-26	19.4900	19.8150	19.4100	19.7000	+0.459%	325,312	+20.102%
2026-03-25	19.8700	20.0900	19.4500	19.6100	-0.659%	463,905	+20.653%
2026-03-24	19.4900	20.0250	19.4900	19.7400	+0.305%	412,119	+19.858%
2026-03-23	19.8700	20.1000	19.6600	19.6800	+1.183%	673,802	+20.224%
2026-03-20	19.5800	19.7600	19.3400	19.4500	-0.664%	724,204	+21.645%
2026-03-19	19.1600	19.7100	19.1400	19.5800	+1.556%	407,617	+20.838%
2026-03-18	19.3500	19.5200	19.2300	19.2800	-1.381%	430,258	+22.718%
2026-03-17	19.8000	20.0000	19.4600	19.5500	-0.306%	310,411	+21.023%
2026-03-16	19.6600	19.7800	19.5800	19.6100	+0.667%	246,721	+20.653%
2026-03-13	19.7100	19.9000	19.3300	19.4800	-0.409%	367,511	+21.458%
2026-03-12	19.1000	19.6100	19.0800	19.5600	+0.411%	306,882	+20.961%
2026-03-11	19.4200	19.7200	19.3900	19.4800	-0.764%	426,410	+21.458%
2026-03-10	19.5100	20.0600	19.4900	19.6300	+0.051%	369,551	+20.530%
2026-03-09	19.2000	19.7600	18.9100	19.6200	+0.358%	706,969	+20.591%
2026-03-06	19.1500	19.7800	19.0000	19.5500	-0.862%	407,566	+21.023%
2026-03-05	19.8200	20.0900	19.5200	19.7200	-1.646%	411,975	+19.980%
2026-03-04	20.0000	20.1900	19.5550	20.0500	+0.754%	278,809	+18.005%
2026-03-03	19.3900	19.9850	19.3800	19.9000	-0.050%	313,058	+18.894%
2026-03-02	19.2600	20.1000	19.1500	19.9100	+1.426%	512,870	+18.835%
2026-02-27	19.6100	19.9500	19.4200	19.6300	-2.918%	555,373	+20.530%
2026-02-26	20.3200	20.5800	19.9600	20.2200	-0.492%	322,846	+17.013%
2026-02-25	19.9700	20.3750	19.8500	20.3200	+2.678%	174,335	+16.437%
2026-02-24	19.5300	19.8550	19.5200	19.7900	+1.176%	386,739	+19.555%
2026-02-23	20.6000	20.7250	19.4100	19.5600	-4.910%	307,671	+20.961%
2026-02-20	20.4000	20.6325	20.1500	20.5700	+0.982%	386,051	+15.022%
2026-02-19	20.3600	20.5250	20.1400	20.3700	-0.828%	261,716	+16.151%
2026-02-18	20.7400	21.1400	20.5000	20.5400	-1.392%	343,724	+15.190%
2026-02-17	20.6300	20.9600	20.5700	20.8300	+1.264%	217,428	+13.586%
2026-02-13	20.3900	20.7700	20.2000	20.5700	+0.538%	208,733	+15.022%
2026-02-12	20.6000	20.6750	20.1500	20.4600	+0.294%	335,751	+15.640%
2026-02-11	20.7400	20.9975	20.3700	20.4000	-1.163%	239,550	+15.980%
2026-02-10	21.0500	21.2700	20.4850	20.6400	-2.226%	426,146	+14.632%
2026-02-09	20.9400	21.3300	20.6000	21.1100	+0.333%	349,856	+12.080%
2026-02-06	20.9300	21.0700	20.8000	21.0400	+1.839%	360,358	+12.452%
2026-02-05	20.7500	21.0000	20.4500	20.6600	-0.577%	380,884	+14.521%
2026-02-04	20.6700	21.0700	20.6700	20.7800	+1.267%	283,636	+13.859%
2026-02-03	20.1700	20.7850	20.0150	20.5200	+1.383%	367,042	+15.302%
2026-02-02	19.8800	20.4600	19.7068	20.2400	+2.016%	331,534	+16.897%
2026-01-30	19.8100	20.0500	19.6300	19.8400	-0.701%	375,959	+19.254%
2026-01-29	19.5700	19.9800	19.4400	19.9800	+2.409%	362,601	+18.418%
2026-01-28	20.0100	20.0100	19.4100	19.5100	-1.564%	374,550	+21.271%
2026-01-27	20.0000	20.0500	19.6500	19.8200	-0.302%	287,792	+19.374%
2026-01-26	19.8300	20.2500	18.9500	19.8800	-0.101%	482,967	+19.014%
2026-01-23	21.0800	21.0800	19.8600	19.9000	-6.397%	621,091	+18.894%
2026-01-22	21.7950	22.0000	21.0700	21.2600	-0.978%	476,635	+11.289%
2026-01-21	20.4700	21.5100	20.4700	21.4700	+5.400%	560,889	+10.200%
2026-01-20	20.4000	20.6950	20.3000	20.3700	-1.404%	242,326	+16.151%
2026-01-16	20.8900	21.1000	20.2050	20.6600	-1.572%	504,456	+14.521%
2026-01-15	20.4500	21.0950	20.4500	20.9900	+2.590%	367,166	+12.720%
2026-01-14	19.8500	20.5550	19.6950	20.4600	+2.969%	487,974	+15.640%
2026-01-13	19.7400	20.1300	19.4800	19.8700	+0.710%	602,460	+19.074%
2026-01-12	19.5900	19.8350	19.4600	19.7300	-0.253%	260,006	+19.919%
2026-01-09	20.3100	20.3650	19.7500	19.7800	-2.417%	239,174	+19.616%
2026-01-08	19.6300	20.5500	19.6300	20.2700	+2.685%	350,394	+16.724%
2026-01-07	19.9100	20.0200	19.5200	19.7400	-0.704%	231,224	+19.858%
2026-01-06	19.9000	19.9800	19.7600	19.8800	-0.699%	252,083	+19.014%
2026-01-05	19.3500	20.2800	19.3500	20.0200	+2.772%	294,560	+18.182%
2026-01-02	19.4600	19.6600	19.1900	19.4800	-0.103%	250,118	+21.458%
2025-12-31	19.5300	19.5800	19.4200	19.5000	-0.154%	182,688	+21.333%
2025-12-30	19.7900	19.7925	19.5100	19.5300	-1.314%	246,840	+21.147%
2025-12-29	19.9600	19.9950	19.7750	19.7900	-0.553%	223,301	+19.555%
2025-12-26	20.1500	20.6000	19.8150	19.9000	-1.143%	182,957	+18.894%
2025-12-24	20.1500	20.2100	20.0850	20.1300	-0.248%	80,261	+17.536%
2025-12-23	20.4100	20.5350	20.1600	20.1800	-1.657%	176,071	+17.245%
2025-12-22	20.5600	20.7000	20.4000	20.5200	-0.049%	179,657	+15.302%
2025-12-19	20.7400	20.9600	20.4100	20.5300	-1.535%	611,314	+15.246%
2025-12-18	20.8100	20.9350	20.5000	20.8500	+0.969%	294,359	+13.477%
2025-12-17	20.7600	20.9600	20.5600	20.6500	-0.626%	316,414	+14.576%
2025-12-16	20.6900	20.8800	20.5700	20.7800	+0.678%	251,831	+13.859%
2025-12-15	20.5500	20.7100	20.5000	20.6400	+0.634%	251,085	+14.632%
2025-12-12	20.7600	20.7600	20.4100	20.5100	-0.582%	262,903	+15.358%
2025-12-11	20.3200	20.7100	20.3200	20.6300	+1.078%	293,461	+14.687%
2025-12-10	19.7600	20.5200	19.7100	20.4100	+3.081%	386,032	+15.924%
2025-12-09	19.8200	20.1400	19.7500	19.8000	0.000%	259,922	+19.495%
2025-12-08	19.7000	19.9050	19.5100	19.8000	+0.917%	272,837	+19.495%
2025-12-05	19.5400	19.6500	19.4900	19.6200	-0.051%	201,196	+20.591%
2025-12-04	19.4000	19.7500	19.3800	19.6300	+0.718%	313,654	+20.530%
2025-12-03	19.0000	19.5300	18.8800	19.4900	+2.958%	441,809	+21.396%
2025-12-02	19.1500	19.1500	18.9000	18.9300	-0.473%	295,774	+24.987%
2025-12-01	18.7500	19.1300	18.7500	19.0200	+0.902%	296,883	+24.395%
2025-11-28	19.0200	19.0400	18.7800	18.8500	-0.894%	133,544	+25.517%
2025-11-26	18.9300	19.1650	18.8900	19.0200	+0.105%	328,856	+24.395%
2025-11-25	18.5300	19.0900	18.2500	19.0000	+3.149%	256,705	+24.526%
2025-11-24	18.5000	18.6000	17.8700	18.4200	-0.540%	355,794	+28.447%
2025-11-21	18.0200	18.6900	18.0200	18.5200	+3.175%	365,983	+27.754%
2025-11-20	18.2400	18.4850	17.9000	17.9500	-0.554%	198,010	+31.811%
2025-11-19	17.8500	18.1150	17.7900	18.0500	+1.120%	238,380	+31.080%
2025-11-18	17.6700	18.0250	17.6100	17.8500	+1.019%	242,218	+32.549%
2025-11-17	18.3900	18.4300	17.6500	17.6700	-4.176%	204,395	+33.899%
2025-11-14	18.2800	18.4650	18.1100	18.4400	+0.545%	285,952	+28.308%
2025-11-13	18.3100	18.5900	18.1850	18.3400	-0.218%	265,411	+29.008%
2025-11-12	18.4200	18.7100	18.3300	18.3800	-0.271%	510,058	+28.727%
2025-11-11	18.4600	18.6100	18.3300	18.4300	+0.054%	236,486	+28.378%
2025-11-10	18.3700	18.5500	18.1800	18.4200	+0.546%	322,764	+28.447%
2025-11-07	18.2200	18.3600	18.0100	18.3200	+0.659%	361,615	+29.148%
2025-11-06	18.3500	18.4800	18.0500	18.2000	-1.033%	283,966	+30.000%
2025-11-05	18.0100	18.4400	17.9900	18.3900	+1.658%	330,538	+28.657%
2025-11-04	17.8900	18.2000	17.7400	18.0900	+0.500%	408,502	+30.790%
2025-11-03	17.8400	18.0000	17.6600	18.0000	+0.279%	294,452	+31.444%
2025-10-31	17.9600	18.0700	17.5400	17.9500	-1.156%	396,879	+31.811%
2025-10-30	18.2900	18.5700	18.1000	18.1600	-0.927%	394,472	+30.286%
2025-10-29	18.5200	18.7000	17.1100	18.3300	-1.505%	391,332	+29.078%
2025-10-28	18.5200	18.7000	18.3300	18.6100	+0.161%	477,905	+27.136%
2025-10-27	18.6000	18.7500	18.4800	18.5800	+0.108%	673,767	+27.341%
2025-10-24	18.3300	18.6000	18.1000	18.5600	+3.919%	744,395	+27.478%
2025-10-23	17.9200	18.0200	17.4300	17.8600	-0.501%	662,957	+32.475%
2025-10-22	18.1400	18.2900	17.9000	17.9500	-0.719%	678,160	+31.811%
2025-10-21	17.6700	18.0900	17.5700	18.0800	+1.859%	329,658	+30.863%
2025-10-20	17.1600	17.7600	17.0800	17.7500	+3.984%	265,706	+33.296%
2025-10-17	16.8800	17.1350	16.8800	17.0700	+2.154%	364,158	+38.606%
2025-10-16	17.7500	17.7900	16.6500	16.7100	-6.334%	498,939	+41.592%
2025-10-15	17.9000	18.1900	17.7500	17.8400	-0.723%	369,284	+32.623%
2025-10-14	17.2200	18.0400	17.1400	17.9700	+4.234%	329,558	+31.664%
2025-10-13	17.2100	17.2500	16.9000	17.2400	+1.114%	274,055	+37.239%
2025-10-10	17.2800	17.6300	17.0400	17.0500	-0.757%	409,337	+38.768%
2025-10-09	17.3600	17.3700	17.0200	17.1800	-0.521%	173,646	+37.718%
2025-10-08	17.2800	17.3100	17.1600	17.2700	+0.116%	166,583	+37.001%
2025-10-07	17.5200	17.6800	17.2400	17.2500	-1.597%	208,597	+37.159%
2025-10-06	17.3700	17.6700	17.3200	17.5300	+1.564%	313,831	+34.969%
2025-10-03	17.1000	17.3730	17.1000	17.2600	+0.936%	227,613	+37.080%
2025-10-02	17.3300	17.3650	16.9600	17.1000	-1.498%	279,404	+38.363%
2025-10-01	17.1200	17.5500	16.9900	17.3600	+0.434%	603,966	+36.290%
2025-09-30	17.2900	17.4050	17.1150	17.2850	-0.087%	283,674	+36.882%
2025-09-29	17.6700	17.6700	17.2400	17.3000	-1.760%	243,101	+36.763%
2025-09-26	17.5600	17.6850	17.4300	17.6100	+0.571%	267,424	+34.355%
2025-09-25	17.6700	17.7350	17.4100	17.5100	-1.073%	295,151	+35.123%
2025-09-24	17.8700	17.9400	17.6300	17.7000	-0.896%	337,960	+33.672%
2025-09-23	17.8700	18.2000	17.8000	17.8600	-0.223%	399,991	+32.475%
2025-09-22	17.9000	18.0500	17.7800	17.9000	+0.056%	346,163	+32.179%
2025-09-19	18.2400	18.3250	17.8900	17.8900	-2.560%	1,590,896	+32.253%
2025-09-18	18.0600	18.4100	18.0100	18.3600	+2.513%	371,536	+28.867%
2025-09-17	17.9100	18.4100	17.8700	17.9100	+0.505%	358,522	+32.105%
2025-09-16	18.0100	18.0550	17.7200	17.8200	-1.220%	185,010	+32.772%
2025-09-15	18.3400	18.3750	18.0000	18.0400	-1.205%	189,244	+31.153%
2025-09-12	18.3100	18.5100	18.1300	18.2600	-0.707%	193,755	+29.573%
2025-09-11	18.2700	18.4150	18.1600	18.3900	+0.547%	233,327	+28.657%
2025-09-10	18.2600	18.3800	18.2300	18.2900	+0.164%	207,090	+29.360%
2025-09-09	18.4600	18.6500	18.2150	18.2600	-1.404%	219,622	+29.573%
2025-09-08	18.3600	18.6300	18.2600	18.5200	+0.488%	205,868	+27.754%
2025-09-05	18.8200	18.9450	18.3500	18.4300	-1.759%	259,467	+28.378%
2025-09-04	18.5700	18.7600	18.4150	18.7600	+1.515%	231,881	+26.119%
2025-09-03	18.3700	18.5800	18.2000	18.4800	+0.217%	247,170	+28.030%
2025-09-02	18.2700	18.4550	18.1650	18.4400	-0.108%	273,861	+28.308%
2025-08-29	18.5900	18.6800	18.4300	18.4600	-0.378%	202,873	+28.169%
2025-08-28	18.6200	18.6200	18.4500	18.5300	-0.215%	147,411	+27.685%
2025-08-27	18.3500	18.6050	18.2200	18.5700	+0.924%	152,394	+27.410%
2025-08-26	18.1600	18.5100	18.1600	18.4000	+1.266%	173,556	+28.587%
2025-08-25	18.3100	18.3550	18.1300	18.1700	-1.196%	125,031	+30.215%
2025-08-22	17.7900	18.4200	17.6800	18.3900	+4.548%	326,214	+28.657%
2025-08-21	17.5300	17.6400	17.3600	17.5900	+0.171%	148,190	+34.508%
2025-08-20	17.5000	17.5900	17.4250	17.5600	+0.400%	176,886	+34.738%
2025-08-19	17.6000	17.8000	17.4700	17.4900	-0.681%	171,421	+35.277%
2025-08-18	17.4200	17.6350	17.3200	17.6100	+1.265%	156,172	+34.355%
2025-08-15	17.8400	17.8400	17.3800	17.3900	-2.193%	160,006	+36.055%
2025-08-14	17.6200	17.8200	17.2950	17.7800	-0.336%	150,419	+33.071%
2025-08-13	17.6700	17.8700	17.5100	17.8400	+1.595%	185,429	+32.623%
2025-08-12	16.9400	17.5700	16.8700	17.5600	+4.586%	173,932	+34.738%
2025-08-11	16.7800	17.0600	16.6900	16.7900	+0.299%	112,002	+40.917%
2025-08-08	16.7400	16.8100	16.5700	16.7400	+1.087%	124,628	+41.338%
2025-08-07	16.9100	17.2650	16.5350	16.5600	-1.487%	200,425	+42.874%
2025-08-06	17.0900	17.2000	16.8000	16.8100	-1.234%	108,923	+40.750%
2025-08-05	16.8700	17.0200	16.5900	17.0200	+1.310%	272,158	+39.013%
2025-08-04	16.6400	17.4000	16.5400	16.8000	+1.266%	202,384	+40.833%
2025-08-01	16.8200	17.5700	16.4250	16.5900	-2.239%	232,866	+42.616%
2025-07-31	17.1600	17.2300	16.9500	16.9700	-1.794%	267,824	+39.423%
2025-07-30	17.7000	17.7300	17.2300	17.2800	-1.874%	298,618	+36.921%
2025-07-29	17.8900	17.8900	17.5550	17.6100	-0.677%	304,243	+34.355%
2025-07-28	17.8400	17.9800	17.7100	17.7300	-0.672%	281,293	+33.446%
2025-07-25	17.7400	17.8500	17.5500	17.8500	+0.394%	252,856	+32.549%
2025-07-24	18.3900	18.3900	17.7600	17.7800	-4.409%	401,580	+33.071%
2025-07-23	18.7600	18.7600	18.4500	18.6000	-0.322%	159,879	+27.204%
2025-07-22	18.7700	18.8700	18.5200	18.6600	+0.431%	171,512	+26.795%
2025-07-21	18.6800	18.8000	18.5600	18.5800	-0.375%	104,871	+27.341%
2025-07-18	18.7500	18.8500	18.5600	18.6500	+0.215%	195,055	+26.863%
2025-07-17	18.3800	18.7100	18.3800	18.6100	+0.922%	186,820	+27.136%
2025-07-16	18.6300	18.7100	18.1300	18.4400	+0.217%	272,394	+28.308%
2025-07-15	18.9000	18.9300	18.3950	18.4000	-2.954%	201,751	+28.587%
2025-07-14	18.6300	18.9800	18.6300	18.9600	+1.390%	143,782	+24.789%
2025-07-11	18.8100	18.9000	18.6800	18.7000	-1.631%	187,507	+26.524%
2025-07-10	18.8600	19.1000	18.8600	19.0100	+0.902%	183,687	+24.461%
2025-07-09	19.0400	19.1100	18.7900	18.8400	-0.580%	279,244	+25.584%
2025-07-08	18.7800	19.1700	18.7800	18.9500	+0.265%	304,304	+24.855%
2025-07-07	18.9500	19.2450	18.7900	18.9000	-0.943%	213,129	+25.185%
2025-07-03	19.0000	19.2300	18.5100	19.0800	+0.952%	287,070	+24.004%
2025-07-02	18.4800	18.9750	18.3700	18.9000	+3.053%	383,986	+25.185%
2025-07-01	17.6700	18.4848	17.6700	18.3400	+3.382%	362,141	+29.008%
2025-06-30	17.7100	17.8600	17.6050	17.7400	+0.226%	222,602	+33.371%
2025-06-27	17.6500	17.7600	17.0900	17.7000	+0.340%	414,223	+33.672%
2025-06-26	17.3300	17.6600	17.1300	17.6400	+2.261%	161,860	+34.127%
2025-06-25	17.3300	17.3300	17.1700	17.2500	-0.634%	173,591	+37.159%
2025-06-24	17.2400	17.6250	17.1100	17.3600	+0.989%	263,832	+36.290%
2025-06-23	16.6600	17.2000	16.6000	17.1900	+2.873%	163,585	+37.638%
2025-06-20	16.8600	16.9100	16.6600	16.7100	+0.120%	285,115	+41.592%
2025-06-18	16.6500	16.8400	16.5700	16.6900	-0.060%	199,946	+41.762%
2025-06-17	16.6000	16.8500	16.5500	16.7000	-0.299%	269,745	+41.677%
2025-06-16	16.9100	17.0800	16.6900	16.7500	+0.480%	259,037	+41.254%
2025-06-13	16.9600	16.9600	16.6150	16.6700	-2.458%	187,197	+41.932%
2025-06-12	16.9500	17.1100	16.7450	17.0900	+0.176%	203,436	+38.444%
2025-06-11	17.3200	17.3300	16.7950	17.0600	-0.872%	148,544	+38.687%
2025-06-10	17.0300	17.3200	16.9600	17.2100	+1.235%	164,282	+37.478%
2025-06-09	16.8800	17.1000	16.8100	17.0000	+1.371%	170,877	+39.176%
2025-06-06	16.6200	16.7800	16.5100	16.7700	+2.632%	196,033	+41.085%
2025-06-05	16.3500	16.4300	16.2100	16.3400	-0.122%	162,741	+44.798%
2025-06-04	16.4700	16.7500	16.3300	16.3600	-1.860%	165,879	+44.621%
2025-06-03	16.4200	16.7400	16.2600	16.6700	+1.214%	185,642	+41.932%
2025-06-02	16.5000	16.5100	16.2700	16.4700	-0.423%	159,049	+43.655%
2025-05-30	16.6800	16.7100	16.5250	16.5400	-1.254%	229,269	+43.047%
2025-05-29	16.5800	16.7500	16.5500	16.7500	+1.025%	136,292	+41.254%
2025-05-28	16.7400	16.8500	16.5750	16.5800	-1.192%	183,123	+42.702%
2025-05-27	16.5300	16.8100	16.4500	16.7800	+2.255%	159,139	+41.001%
2025-05-23	16.2100	16.4900	16.2100	16.4100	-0.666%	166,262	+44.180%
2025-05-22	16.5000	16.7400	16.5000	16.5200	-0.781%	179,049	+43.220%
2025-05-21	16.9000	17.0000	16.6350	16.6500	-2.231%	225,249	+42.102%
2025-05-20	17.1000	17.1100	17.0050	17.0300	-0.293%	101,905	+38.931%
2025-05-19	16.9900	17.1500	16.3250	17.0800	-0.117%	176,276	+38.525%
2025-05-16	17.1300	17.2700	16.5920	17.1000	-0.639%	474,795	+38.363%
2025-05-15	17.0300	17.3200	16.4700	17.2100	+1.176%	146,224	+37.478%
2025-05-14	17.1300	17.1600	16.8200	17.0100	-1.047%	139,568	+39.095%
2025-05-13	17.2100	17.2900	17.0700	17.1900	+0.585%	204,487	+37.638%
2025-05-12	17.3200	17.4600	17.0500	17.0900	+3.014%	190,166	+38.444%
2025-05-09	16.3100	16.9900	16.3100	16.5900	-1.014%	258,701	+42.616%
2025-05-08	16.7800	16.8400	16.4200	16.7600	+2.445%	246,081	+41.169%
2025-05-07	16.5400	16.9500	16.2900	16.3600	-0.183%	269,615	+44.621%
2025-05-06	16.2200	16.5100	15.5300	16.3900	-0.122%	255,535	+44.356%
2025-05-05	16.1300	16.5090	16.1300	16.4100	+0.737%	341,516	+44.180%
2025-05-02	16.4200	16.7100	16.0500	16.2900	+2.004%	208,130	+45.242%
2025-05-01	15.7100	16.0750	15.2750	15.9700	+1.140%	163,411	+48.153%
2025-04-30	15.8600	15.9500	15.4630	15.7900	-2.169%	261,577	+49.842%
2025-04-29	15.9200	16.1800	15.6400	16.1400	+1.064%	140,313	+46.592%
2025-04-28	15.6200	15.9950	15.4100	15.9700	+2.569%	237,154	+48.153%
2025-04-25	15.4100	15.5750	15.3300	15.5700	-0.192%	269,491	+51.959%
2025-04-24	15.5300	15.7200	15.0100	15.6000	+0.906%	304,795	+51.667%
2025-04-23	15.5600	15.8600	15.3900	15.4600	+1.377%	209,263	+53.040%
2025-04-22	15.1700	15.2900	14.7000	15.2500	+3.883%	177,716	+55.148%
2025-04-21	14.6100	14.7400	14.3019	14.6800	-0.677%	209,054	+61.172%
2025-04-17	14.7500	14.9500	14.6300	14.7800	+0.136%	211,995	+60.081%
2025-04-16	14.7700	15.0250	14.5900	14.7600	-0.135%	186,495	+60.298%
2025-04-15	14.5900	15.1870	14.3400	14.7800	+1.441%	343,456	+60.081%
2025-04-14	14.6500	15.2200	14.2100	14.5700	+0.830%	254,324	+62.388%
2025-04-11	14.3500	14.9900	14.1400	14.4500	-0.551%	212,709	+63.737%
2025-04-10	15.0700	15.0700	14.1400	14.5300	-5.772%	240,920	+62.836%
2025-04-09	14.5800	15.6700	14.3050	15.4200	+4.827%	392,845	+53.437%
2025-04-08	15.2900	15.5200	14.4800	14.7100	-0.541%	236,187	+60.843%
2025-04-07	14.4700	15.4900	14.3400	14.7900	0.000%	269,426	+59.973%
2025-04-04	14.7000	14.8600	14.3500	14.7900	-3.207%	310,022	+59.973%
2025-04-03	16.0500	16.1000	15.2700	15.2800	-8.993%	297,040	+54.843%
2025-04-02	16.4100	16.8000	16.4100	16.7900	+1.084%	141,169	+40.917%
2025-04-01	16.5700	16.6950	16.3800	16.6100	-0.180%	158,302	+42.444%
2025-03-31	16.7900	16.9000	16.4600	16.6400	-0.300%	186,673	+42.188%
2025-03-28	16.9700	17.0650	16.5800	16.6900	-1.766%	125,664	+41.762%
2025-03-27	16.9500	17.0800	16.7600	16.9900	+0.354%	166,676	+39.258%
2025-03-26	16.9500	17.1800	16.8400	16.9300	+0.118%	187,987	+39.752%
2025-03-25	17.0500	17.1500	16.9100	16.9100	-0.879%	133,754	+39.917%
2025-03-24	17.0300	17.1500	16.8500	17.0600	+0.827%	169,216	+38.687%
2025-03-21	16.7500	17.0900	16.5000	16.9200	+0.595%	614,399	+39.835%
2025-03-20	16.7000	17.0450	16.7000	16.8200	-0.473%	146,579	+40.666%
2025-03-19	16.7700	16.9400	16.6000	16.9000	+0.775%	198,892	+40.000%
2025-03-18	16.4700	16.8000	16.3800	16.7700	+1.268%	348,856	+41.085%
2025-03-17	16.4500	16.6950	16.4500	16.5600	+0.242%	187,469	+42.874%
2025-03-14	16.3000	16.5850	16.2700	16.5200	+2.101%	144,171	+43.220%
2025-03-13	16.5400	16.5750	16.1400	16.1800	-1.880%	125,571	+46.230%
2025-03-12	16.3800	16.5950	16.1650	16.4900	+1.166%	182,289	+43.481%
2025-03-11	16.7800	16.7900	16.1850	16.3000	-0.488%	251,722	+45.153%
2025-03-10	17.1000	17.1800	16.3300	16.3800	-3.873%	264,137	+44.444%
2025-03-07	17.2000	17.2000	16.8600	17.0400	-1.045%	154,381	+38.850%
2025-03-06	17.2900	17.3700	17.1000	17.2200	-1.205%	190,905	+37.398%
2025-03-05	17.6800	17.8150	17.2500	17.4300	-1.246%	229,693	+35.743%
2025-03-04	18.0600	18.0600	17.6000	17.6500	-3.394%	250,274	+34.051%
2025-03-03	18.3400	18.5600	18.1800	18.2700	-0.382%	199,104	+29.502%
2025-02-28	18.2700	18.4500	18.2100	18.3400	+0.936%	215,831	+29.008%
2025-02-27	18.2600	18.3700	18.0900	18.1700	+0.165%	276,861	+30.215%
2025-02-26	18.2800	18.4450	17.9350	18.1400	0.000%	256,817	+30.430%
2025-02-25	18.2500	18.3500	17.9700	18.1400	+0.332%	427,013	+30.430%
2025-02-24	18.4900	18.7800	18.0700	18.0800	-1.364%	107,562	+30.863%
2025-02-21	18.9600	18.9600	18.3000	18.3300	-2.240%	251,769	+29.078%
2025-02-20	18.7300	18.8100	18.3900	18.7500	-0.319%	204,948	+26.187%
2025-02-19	18.8000	18.9200	18.5800	18.8100	-0.843%	141,854	+25.784%
2025-02-18	18.7900	19.0350	18.7700	18.9700	+0.904%	245,222	+24.723%
2025-02-14	18.9500	19.0600	18.6900	18.8000	-0.318%	99,191	+25.851%
2025-02-13	18.4000	18.9300	17.6800	18.8600	+0.106%	108,517	+25.451%
2025-02-12	19.0000	19.1300	18.8400	18.8400	-2.333%	139,029	+25.584%
2025-02-11	18.8000	19.3000	18.8000	19.2900	+1.794%	180,714	+22.654%
2025-02-10	18.8600	19.2300	18.6600	18.9500	-1.251%	192,661	+24.855%
2025-02-07	19.4000	19.4300	19.0000	19.1900	-1.082%	172,196	+23.293%
2025-02-06	18.8100	19.4600	18.2600	19.4000	+1.253%	310,112	+21.959%
2025-02-05	19.0000	19.1900	18.5450	19.1600	+0.789%	157,637	+23.486%
2025-02-04	18.5900	19.0300	18.2100	19.0100	+1.876%	199,326	+24.461%
2025-02-03	18.3900	18.8000	18.0900	18.6600	-0.692%	234,038	+26.795%
2025-01-31	18.7600	18.9700	18.6500	18.7900	-0.212%	269,387	+25.918%
2025-01-30	18.8200	18.9115	18.6800	18.8300	+0.803%	215,819	+25.651%
2025-01-29	18.6800	18.9400	18.4200	18.6800	-0.426%	201,692	+26.660%

document.getElementById("cc7H43").onerror = function(){this.style.display='none';}; .dark-mode .JHkbKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHkbKt{ color: #333333; background-color: white; border: 2px solid #333333; }OSBCOld Second Bancorp Incstock NASDAQ

OSBC
Old Second Bancorp Inc
stock NASDAQ