Dark

OSBC
Old Second Bancorp Inc
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

24.64USD+0.592%(+0.15)711,117

15.23Bid 2147.48Ask 2132.25Spread

Pre-market

Sep 29, 2026 9:13:30 AM EDT

24.85USD+1.470%(+0.36)0

After-hours

Sep 29, 2026 4:16:30 PM EDT

24.63USD-0.123%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.3200	24.6700	24.0000	24.6400	+0.612%	711,117	0.000%
2026-09-30	24.6400	24.8200	24.2850	24.4900	-0.649%	505,074	+0.612%
2026-09-29	24.8500	24.9750	24.4400	24.6500	-0.805%	496,026	-0.041%
2026-09-28	24.9200	25.0300	24.7600	24.8500	-0.401%	467,667	-0.845%
2026-09-25	24.8600	25.1100	24.8600	24.9500	+0.524%	674,139	-1.242%
2026-09-24	24.5500	24.8900	24.4400	24.8200	+1.100%	664,936	-0.725%
2026-09-23	24.6600	25.1250	24.4200	24.5500	-0.406%	460,805	+0.367%
2026-09-22	24.9800	25.1500	24.6400	24.6500	-0.725%	375,488	-0.041%
2026-09-21	25.0800	25.2600	24.8150	24.8300	-0.640%	353,152	-0.765%
2026-09-18	24.8000	25.0700	24.5850	24.9900	+0.281%	735,173	-1.401%
2026-09-17	25.1900	25.3400	24.8800	24.9200	-0.240%	428,234	-1.124%
2026-09-16	25.4500	25.5250	24.5100	24.9800	-2.154%	558,162	-1.361%
2026-09-15	25.5200	25.6800	25.3300	25.5300	+0.078%	486,521	-3.486%
2026-09-14	25.5000	25.8400	25.4600	25.5100	-0.274%	472,501	-3.410%
2026-09-11	25.7500	25.8200	25.3300	25.5800	+0.196%	381,365	-3.675%
2026-09-10	25.2400	25.5300	25.0000	25.5300	+1.069%	361,623	-3.486%
2026-09-09	25.2500	25.5100	25.0800	25.2600	-1.058%	404,010	-2.454%
2026-09-08	25.6100	25.7400	25.4300	25.5300	-0.739%	442,032	-3.486%
2026-09-04	25.5000	25.8300	25.5000	25.7200	+0.156%	429,637	-4.199%
2026-09-03	25.6800	25.8500	25.5500	25.6800	+0.588%	476,098	-4.050%
2026-09-02	25.1700	25.6800	25.0900	25.5300	+1.794%	517,669	-3.486%
2026-09-01	25.1000	25.5350	24.9450	25.0800	0.000%	442,961	-1.754%
2026-08-31	25.1900	25.3600	25.0300	25.0800	-0.634%	415,756	-1.754%
2026-08-28	25.2200	25.3650	25.1500	25.2400	+0.278%	388,760	-2.377%
2026-08-27	25.0600	25.2900	24.8900	25.1700	-0.317%	290,330	-2.106%
2026-08-26	25.2400	25.3800	25.1100	25.2500	+0.238%	327,646	-2.416%
2026-08-25	25.5200	25.5200	25.1800	25.1900	-1.022%	313,039	-2.183%
2026-08-24	25.3100	25.6300	25.2900	25.4500	+0.454%	317,213	-3.183%
2026-08-21	25.3900	25.5000	25.0700	25.3350	+0.536%	337,299	-2.743%
2026-08-20	24.8900	25.2500	24.7000	25.2000	+0.639%	370,490	-2.222%
2026-08-19	25.6400	25.7400	25.0200	25.0400	-2.416%	529,123	-1.597%
2026-08-18	25.9300	26.0000	25.6150	25.6600	-0.658%	344,212	-3.975%
2026-08-17	25.7800	26.0550	25.7100	25.8300	-0.309%	381,531	-4.607%
2026-08-14	25.8200	25.9500	25.6700	25.9100	+0.387%	338,552	-4.902%
2026-08-13	25.8900	26.0060	25.7100	25.8100	+0.039%	426,796	-4.533%
2026-08-12	25.4800	25.8400	25.4700	25.8000	+1.375%	324,253	-4.496%
2026-08-11	25.3200	25.6200	25.3000	25.4500	+0.672%	371,394	-3.183%
2026-08-10	25.3400	25.5550	25.1500	25.2800	-0.629%	395,330	-2.532%
2026-08-07	25.6800	25.7300	25.3250	25.4400	-1.319%	460,725	-3.145%
2026-08-06	25.9900	26.0150	25.6750	25.7800	-0.425%	413,239	-4.422%
2026-08-05	25.9500	25.9500	25.7200	25.8900	+0.388%	468,477	-4.828%
2026-08-04	25.7200	26.0400	25.5801	25.7900	+0.039%	551,603	-4.459%
2026-08-03	25.4800	25.8700	25.4450	25.7800	+1.938%	521,282	-4.422%
2026-07-31	25.1700	25.3500	24.9400	25.2900	-0.197%	336,673	-2.570%
2026-07-30	25.3700	25.6000	25.0800	25.3400	+0.198%	343,878	-2.762%
2026-07-29	25.0200	25.6650	25.0200	25.2900	+0.278%	539,321	-2.570%
2026-07-28	24.7800	25.2300	24.7600	25.2200	+2.023%	515,932	-2.300%
2026-07-27	24.3900	24.8300	24.2300	24.7200	+2.871%	651,041	-0.324%
2026-07-24	23.6900	24.2100	23.6200	24.0300	+2.212%	494,980	+2.538%
2026-07-23	23.0000	23.5400	22.6000	23.5100	+0.427%	544,007	+4.806%
2026-07-22	23.6600	23.6800	23.2700	23.4100	-1.140%	502,509	+5.254%
2026-07-21	23.4800	23.7150	23.3800	23.6800	+0.339%	472,516	+4.054%
2026-07-20	23.6400	23.7100	23.3700	23.6000	-0.169%	506,173	+4.407%
2026-07-17	23.7000	23.8200	23.4900	23.6400	-1.005%	463,856	+4.230%
2026-07-16	23.2000	23.9900	23.2000	23.8800	+2.975%	736,354	+3.183%
2026-07-15	23.0100	23.4100	22.7500	23.1900	+0.782%	337,798	+6.253%
2026-07-14	23.0600	23.3000	22.9100	23.0100	-0.217%	213,968	+7.084%
2026-07-13	22.8900	23.1400	22.7600	23.0600	+0.743%	329,687	+6.852%
2026-07-10	22.9200	22.9700	22.7800	22.8900	+0.175%	370,565	+7.645%
2026-07-09	22.9600	23.0500	22.8300	22.8500	+0.616%	535,702	+7.834%
2026-07-08	22.9900	22.9900	22.6000	22.7100	-1.218%	327,246	+8.498%
2026-07-07	23.3300	23.3600	22.9700	22.9900	-0.991%	354,431	+7.177%
2026-07-06	23.1500	23.5450	23.0500	23.2200	-0.043%	394,905	+6.115%
2026-07-02	23.7500	23.9500	23.1200	23.2300	-1.651%	246,122	+6.070%
2026-07-01	23.3300	23.6600	23.2800	23.6200	+1.286%	379,928	+4.318%
2026-06-30	23.2100	23.3600	22.9900	23.3200	+0.474%	342,121	+5.660%
2026-06-29	23.1300	23.3400	23.0150	23.2100	-0.727%	416,194	+6.161%
2026-06-26	23.0800	23.5500	22.8900	23.3800	+1.564%	1,482,269	+5.389%
2026-06-25	22.7900	23.0750	22.7500	23.0200	+0.568%	392,312	+7.037%
2026-06-24	22.6300	22.9100	22.4300	22.8900	+1.418%	331,108	+7.645%
2026-06-23	22.1500	22.6300	21.8300	22.5700	+2.219%	307,317	+9.171%
2026-06-22	21.8700	22.2500	21.8600	22.0800	+0.868%	335,699	+11.594%
2026-06-18	21.9800	22.1700	21.7300	21.8900	+1.062%	557,673	+12.563%
2026-06-17	22.0600	22.4450	21.5000	21.6600	-1.813%	435,666	+13.758%
2026-06-16	22.1600	22.5250	21.9100	22.0600	+0.227%	361,827	+11.695%
2026-06-15	22.5800	22.6700	21.9200	22.0100	-2.178%	440,983	+11.949%
2026-06-12	22.3600	22.5400	22.0750	22.5000	+1.260%	311,985	+9.511%
2026-06-11	22.2300	22.4100	21.9400	22.2200	+0.452%	300,531	+10.891%
2026-06-10	22.0300	22.2600	21.9000	22.1200	+0.820%	319,088	+11.392%
2026-06-09	21.8400	22.3000	21.4000	21.9400	+1.059%	251,206	+12.306%
2026-06-08	21.6200	21.8800	21.5850	21.7100	+0.696%	176,998	+13.496%
2026-06-05	21.4200	21.7550	21.4200	21.5600	+0.654%	226,814	+14.286%
2026-06-04	21.0800	21.5100	20.9800	21.4200	+3.478%	254,565	+15.033%
2026-06-03	21.4300	21.4900	20.6800	20.7000	-3.090%	279,158	+19.034%
2026-06-02	20.9700	21.4000	20.7400	21.3600	+1.376%	398,142	+15.356%
2026-06-01	21.1100	21.2400	20.7576	21.0700	-1.173%	371,288	+16.944%
2026-05-29	21.2900	21.5000	21.0200	21.3200	+0.094%	346,419	+15.572%
2026-05-28	21.2300	21.3050	20.9500	21.3000	+0.330%	308,383	+15.681%
2026-05-27	21.4800	21.6100	21.1400	21.2300	-1.210%	318,395	+16.062%
2026-05-26	21.1400	21.4900	20.8700	21.4900	+1.945%	439,280	+14.658%
2026-05-22	21.1300	21.4400	21.0300	21.0800	0.000%	326,690	+16.888%
2026-05-21	20.8600	21.0800	20.7900	21.0800	+0.525%	367,286	+16.888%
2026-05-20	20.8300	21.2000	20.6200	20.9700	+0.866%	441,586	+17.501%
2026-05-19	20.8200	20.9300	20.5900	20.7900	-0.144%	262,130	+18.519%
2026-05-18	20.4700	20.9000	20.4600	20.8200	+1.909%	300,863	+18.348%
2026-05-15	20.6700	20.7200	20.3500	20.4300	-1.352%	364,123	+20.607%
2026-05-14	20.8000	21.0600	20.6900	20.7100	+0.291%	279,758	+18.976%
2026-05-13	20.7300	20.9700	20.5400	20.6500	-0.959%	402,794	+19.322%
2026-05-12	20.9100	20.9900	20.3300	20.8500	-0.144%	372,152	+18.177%
2026-05-11	21.3200	21.4200	20.7200	20.8800	-1.880%	510,611	+18.008%
2026-05-08	21.0700	21.3400	21.0700	21.2800	+0.949%	323,739	+15.789%
2026-05-07	21.2100	21.4700	20.6349	21.0800	-0.425%	395,630	+16.888%
2026-05-06	21.0900	21.4100	21.0300	21.1700	+1.002%	414,027	+16.391%
2026-05-05	20.5600	21.1400	20.4900	20.9600	+2.244%	368,860	+17.557%
2026-05-04	20.6700	20.9200	19.9300	20.5000	-1.395%	357,613	+20.195%
2026-05-01	20.5400	20.8200	20.3500	20.7900	+0.873%	328,087	+18.519%
2026-04-30	20.3400	20.8250	20.2377	20.6100	+0.488%	357,469	+19.554%
2026-04-29	20.7500	20.9300	20.4200	20.5100	-1.913%	362,713	+20.137%
2026-04-28	20.5100	20.9750	20.5100	20.9100	+2.651%	512,770	+17.838%
2026-04-27	19.9800	20.4100	19.9300	20.3700	+1.850%	436,351	+20.962%
2026-04-24	19.8000	20.0500	19.6500	20.0000	+0.756%	604,932	+23.200%
2026-04-23	19.8500	20.9100	19.2500	19.8500	-6.412%	1,070,181	+24.131%
2026-04-22	21.4300	21.5000	21.1500	21.2100	-0.749%	329,224	+16.172%
2026-04-21	21.7400	21.8800	21.3200	21.3700	-1.927%	264,432	+15.302%
2026-04-20	21.8400	22.0900	21.7800	21.7900	-0.638%	237,571	+13.079%
2026-04-17	21.8300	22.4300	21.6500	21.9300	+1.669%	511,430	+12.358%
2026-04-16	21.5900	21.8000	21.5100	21.5700	-0.461%	755,283	+14.233%
2026-04-15	21.5700	21.8000	21.4100	21.6700	+0.278%	434,578	+13.706%
2026-04-14	21.4300	21.7200	21.0950	21.6100	+0.372%	404,052	+14.021%
2026-04-13	21.2400	21.5500	21.1003	21.5300	+1.032%	346,718	+14.445%
2026-04-10	21.5100	21.5100	21.1801	21.3100	-0.745%	405,794	+15.626%
2026-04-09	21.1400	21.6400	21.0850	21.4700	+1.321%	627,710	+14.765%
2026-04-08	21.2500	21.6000	21.0500	21.1900	+1.194%	608,300	+16.281%
2026-04-07	20.5100	20.9700	20.4000	20.9400	+0.867%	317,962	+17.670%
2026-04-06	20.6500	20.8850	20.5800	20.7600	+0.096%	277,599	+18.690%
2026-04-02	20.1300	20.8000	20.0900	20.7400	+1.418%	317,328	+18.804%
2026-04-01	20.2100	20.6450	20.2100	20.4500	+1.438%	288,719	+20.489%
2026-03-31	20.1400	20.2650	19.9000	20.1600	+1.562%	302,215	+22.222%
2026-03-30	19.7100	19.8900	19.6400	19.8500	+1.431%	301,019	+24.131%
2026-03-27	19.6900	19.7650	19.4300	19.5700	-0.660%	267,873	+25.907%
2026-03-26	19.4900	19.8150	19.4100	19.7000	+0.459%	325,312	+25.076%
2026-03-25	19.8700	20.0900	19.4500	19.6100	-0.659%	463,905	+25.650%
2026-03-24	19.4900	20.0250	19.4900	19.7400	+0.305%	412,119	+24.823%
2026-03-23	19.8700	20.1000	19.6600	19.6800	+1.183%	673,802	+25.203%
2026-03-20	19.5800	19.7600	19.3400	19.4500	-0.664%	724,204	+26.684%
2026-03-19	19.1600	19.7100	19.1400	19.5800	+1.556%	407,617	+25.843%
2026-03-18	19.3500	19.5200	19.2300	19.2800	-1.381%	430,258	+27.801%
2026-03-17	19.8000	20.0000	19.4600	19.5500	-0.306%	310,411	+26.036%
2026-03-16	19.6600	19.7800	19.5800	19.6100	+0.667%	246,721	+25.650%
2026-03-13	19.7100	19.9000	19.3300	19.4800	-0.409%	367,511	+26.489%
2026-03-12	19.1000	19.6100	19.0800	19.5600	+0.411%	306,882	+25.971%
2026-03-11	19.4200	19.7200	19.3900	19.4800	-0.764%	426,410	+26.489%
2026-03-10	19.5100	20.0600	19.4900	19.6300	+0.051%	369,551	+25.522%
2026-03-09	19.2000	19.7600	18.9100	19.6200	+0.358%	706,969	+25.586%
2026-03-06	19.1500	19.7800	19.0000	19.5500	-0.862%	407,566	+26.036%
2026-03-05	19.8200	20.0900	19.5200	19.7200	-1.646%	411,975	+24.949%
2026-03-04	20.0000	20.1900	19.5550	20.0500	+0.754%	278,809	+22.893%
2026-03-03	19.3900	19.9850	19.3800	19.9000	-0.050%	313,058	+23.819%
2026-03-02	19.2600	20.1000	19.1500	19.9100	+1.426%	512,870	+23.757%
2026-02-27	19.6100	19.9500	19.4200	19.6300	-2.918%	555,373	+25.522%
2026-02-26	20.3200	20.5800	19.9600	20.2200	-0.492%	322,846	+21.860%
2026-02-25	19.9700	20.3750	19.8500	20.3200	+2.678%	174,335	+21.260%
2026-02-24	19.5300	19.8550	19.5200	19.7900	+1.176%	386,739	+24.507%
2026-02-23	20.6000	20.7250	19.4100	19.5600	-4.910%	307,671	+25.971%
2026-02-20	20.4000	20.6325	20.1500	20.5700	+0.982%	386,051	+19.786%
2026-02-19	20.3600	20.5250	20.1400	20.3700	-0.828%	261,716	+20.962%
2026-02-18	20.7400	21.1400	20.5000	20.5400	-1.392%	343,724	+19.961%
2026-02-17	20.6300	20.9600	20.5700	20.8300	+1.264%	217,428	+18.291%
2026-02-13	20.3900	20.7700	20.2000	20.5700	+0.538%	208,733	+19.786%
2026-02-12	20.6000	20.6750	20.1500	20.4600	+0.294%	335,751	+20.430%
2026-02-11	20.7400	20.9975	20.3700	20.4000	-1.163%	239,550	+20.784%
2026-02-10	21.0500	21.2700	20.4850	20.6400	-2.226%	426,146	+19.380%
2026-02-09	20.9400	21.3300	20.6000	21.1100	+0.333%	349,856	+16.722%
2026-02-06	20.9300	21.0700	20.8000	21.0400	+1.839%	360,358	+17.110%
2026-02-05	20.7500	21.0000	20.4500	20.6600	-0.577%	380,884	+19.264%
2026-02-04	20.6700	21.0700	20.6700	20.7800	+1.267%	283,636	+18.576%
2026-02-03	20.1700	20.7850	20.0150	20.5200	+1.383%	367,042	+20.078%
2026-02-02	19.8800	20.4600	19.7068	20.2400	+2.016%	331,534	+21.739%
2026-01-30	19.8100	20.0500	19.6300	19.8400	-0.701%	375,959	+24.194%
2026-01-29	19.5700	19.9800	19.4400	19.9800	+2.409%	362,601	+23.323%
2026-01-28	20.0100	20.0100	19.4100	19.5100	-1.564%	374,550	+26.294%
2026-01-27	20.0000	20.0500	19.6500	19.8200	-0.302%	287,792	+24.319%
2026-01-26	19.8300	20.2500	18.9500	19.8800	-0.101%	482,967	+23.944%
2026-01-23	21.0800	21.0800	19.8600	19.9000	-6.397%	621,091	+23.819%
2026-01-22	21.7950	22.0000	21.0700	21.2600	-0.978%	476,635	+15.898%
2026-01-21	20.4700	21.5100	20.4700	21.4700	+5.400%	560,889	+14.765%
2026-01-20	20.4000	20.6950	20.3000	20.3700	-1.404%	242,326	+20.962%
2026-01-16	20.8900	21.1000	20.2050	20.6600	-1.572%	504,456	+19.264%
2026-01-15	20.4500	21.0950	20.4500	20.9900	+2.590%	367,166	+17.389%
2026-01-14	19.8500	20.5550	19.6950	20.4600	+2.969%	487,974	+20.430%
2026-01-13	19.7400	20.1300	19.4800	19.8700	+0.710%	602,460	+24.006%
2026-01-12	19.5900	19.8350	19.4600	19.7300	-0.253%	260,006	+24.886%
2026-01-09	20.3100	20.3650	19.7500	19.7800	-2.417%	239,174	+24.570%
2026-01-08	19.6300	20.5500	19.6300	20.2700	+2.685%	350,394	+21.559%
2026-01-07	19.9100	20.0200	19.5200	19.7400	-0.704%	231,224	+24.823%
2026-01-06	19.9000	19.9800	19.7600	19.8800	-0.699%	252,083	+23.944%
2026-01-05	19.3500	20.2800	19.3500	20.0200	+2.772%	294,560	+23.077%
2026-01-02	19.4600	19.6600	19.1900	19.4800	-0.103%	250,118	+26.489%
2025-12-31	19.5300	19.5800	19.4200	19.5000	-0.154%	182,688	+26.359%
2025-12-30	19.7900	19.7925	19.5100	19.5300	-1.314%	246,840	+26.165%
2025-12-29	19.9600	19.9950	19.7750	19.7900	-0.553%	223,301	+24.507%
2025-12-26	20.1500	20.6000	19.8150	19.9000	-1.143%	182,957	+23.819%
2025-12-24	20.1500	20.2100	20.0850	20.1300	-0.248%	80,261	+22.404%
2025-12-23	20.4100	20.5350	20.1600	20.1800	-1.657%	176,071	+22.101%
2025-12-22	20.5600	20.7000	20.4000	20.5200	-0.049%	179,657	+20.078%
2025-12-19	20.7400	20.9600	20.4100	20.5300	-1.535%	611,314	+20.019%
2025-12-18	20.8100	20.9350	20.5000	20.8500	+0.969%	294,359	+18.177%
2025-12-17	20.7600	20.9600	20.5600	20.6500	-0.626%	316,414	+19.322%
2025-12-16	20.6900	20.8800	20.5700	20.7800	+0.678%	251,831	+18.576%
2025-12-15	20.5500	20.7100	20.5000	20.6400	+0.634%	251,085	+19.380%
2025-12-12	20.7600	20.7600	20.4100	20.5100	-0.582%	262,903	+20.137%
2025-12-11	20.3200	20.7100	20.3200	20.6300	+1.078%	293,461	+19.438%
2025-12-10	19.7600	20.5200	19.7100	20.4100	+3.081%	386,032	+20.725%
2025-12-09	19.8200	20.1400	19.7500	19.8000	0.000%	259,922	+24.444%
2025-12-08	19.7000	19.9050	19.5100	19.8000	+0.917%	272,837	+24.444%
2025-12-05	19.5400	19.6500	19.4900	19.6200	-0.051%	201,196	+25.586%
2025-12-04	19.4000	19.7500	19.3800	19.6300	+0.718%	313,654	+25.522%
2025-12-03	19.0000	19.5300	18.8800	19.4900	+2.958%	441,809	+26.424%
2025-12-02	19.1500	19.1500	18.9000	18.9300	-0.473%	295,774	+30.164%
2025-12-01	18.7500	19.1300	18.7500	19.0200	+0.902%	296,883	+29.548%
2025-11-28	19.0200	19.0400	18.7800	18.8500	-0.894%	133,544	+30.716%
2025-11-26	18.9300	19.1650	18.8900	19.0200	+0.105%	328,856	+29.548%
2025-11-25	18.5300	19.0900	18.2500	19.0000	+3.149%	256,705	+29.684%
2025-11-24	18.5000	18.6000	17.8700	18.4200	-0.540%	355,794	+33.768%
2025-11-21	18.0200	18.6900	18.0200	18.5200	+3.175%	365,983	+33.045%
2025-11-20	18.2400	18.4850	17.9000	17.9500	-0.554%	198,010	+37.270%
2025-11-19	17.8500	18.1150	17.7900	18.0500	+1.120%	238,380	+36.510%
2025-11-18	17.6700	18.0250	17.6100	17.8500	+1.019%	242,218	+38.039%
2025-11-17	18.3900	18.4300	17.6500	17.6700	-4.176%	204,395	+39.445%
2025-11-14	18.2800	18.4650	18.1100	18.4400	+0.545%	285,952	+33.623%
2025-11-13	18.3100	18.5900	18.1850	18.3400	-0.218%	265,411	+34.351%
2025-11-12	18.4200	18.7100	18.3300	18.3800	-0.271%	510,058	+34.059%
2025-11-11	18.4600	18.6100	18.3300	18.4300	+0.054%	236,486	+33.695%
2025-11-10	18.3700	18.5500	18.1800	18.4200	+0.546%	322,764	+33.768%
2025-11-07	18.2200	18.3600	18.0100	18.3200	+0.659%	361,615	+34.498%
2025-11-06	18.3500	18.4800	18.0500	18.2000	-1.033%	283,966	+35.385%
2025-11-05	18.0100	18.4400	17.9900	18.3900	+1.658%	330,538	+33.986%
2025-11-04	17.8900	18.2000	17.7400	18.0900	+0.500%	408,502	+36.208%
2025-11-03	17.8400	18.0000	17.6600	18.0000	+0.279%	294,452	+36.889%
2025-10-31	17.9600	18.0700	17.5400	17.9500	-1.156%	396,879	+37.270%
2025-10-30	18.2900	18.5700	18.1000	18.1600	-0.927%	394,472	+35.683%
2025-10-29	18.5200	18.7000	17.1100	18.3300	-1.505%	391,332	+34.424%
2025-10-28	18.5200	18.7000	18.3300	18.6100	+0.161%	477,905	+32.402%
2025-10-27	18.6000	18.7500	18.4800	18.5800	+0.108%	673,767	+32.616%
2025-10-24	18.3300	18.6000	18.1000	18.5600	+3.919%	744,395	+32.759%
2025-10-23	17.9200	18.0200	17.4300	17.8600	-0.501%	662,957	+37.962%
2025-10-22	18.1400	18.2900	17.9000	17.9500	-0.719%	678,160	+37.270%
2025-10-21	17.6700	18.0900	17.5700	18.0800	+1.859%	329,658	+36.283%
2025-10-20	17.1600	17.7600	17.0800	17.7500	+3.984%	265,706	+38.817%
2025-10-17	16.8800	17.1350	16.8800	17.0700	+2.154%	364,158	+44.347%
2025-10-16	17.7500	17.7900	16.6500	16.7100	-6.334%	498,939	+47.457%
2025-10-15	17.9000	18.1900	17.7500	17.8400	-0.723%	369,284	+38.117%
2025-10-14	17.2200	18.0400	17.1400	17.9700	+4.234%	329,558	+37.117%
2025-10-13	17.2100	17.2500	16.9000	17.2400	+1.114%	274,055	+42.923%
2025-10-10	17.2800	17.6300	17.0400	17.0500	-0.757%	409,337	+44.516%
2025-10-09	17.3600	17.3700	17.0200	17.1800	-0.521%	173,646	+43.423%
2025-10-08	17.2800	17.3100	17.1600	17.2700	+0.116%	166,583	+42.675%
2025-10-07	17.5200	17.6800	17.2400	17.2500	-1.597%	208,597	+42.841%
2025-10-06	17.3700	17.6700	17.3200	17.5300	+1.564%	313,831	+40.559%
2025-10-03	17.1000	17.3730	17.1000	17.2600	+0.936%	227,613	+42.758%
2025-10-02	17.3300	17.3650	16.9600	17.1000	-1.498%	279,404	+44.094%
2025-10-01	17.1200	17.5500	16.9900	17.3600	+0.434%	603,966	+41.935%
2025-09-30	17.2900	17.4050	17.1150	17.2850	-0.087%	283,674	+42.551%
2025-09-29	17.6700	17.6700	17.2400	17.3000	-1.760%	243,101	+42.428%
2025-09-26	17.5600	17.6850	17.4300	17.6100	+0.571%	267,424	+39.920%
2025-09-25	17.6700	17.7350	17.4100	17.5100	-1.073%	295,151	+40.720%
2025-09-24	17.8700	17.9400	17.6300	17.7000	-0.896%	337,960	+39.209%
2025-09-23	17.8700	18.2000	17.8000	17.8600	-0.223%	399,991	+37.962%
2025-09-22	17.9000	18.0500	17.7800	17.9000	+0.056%	346,163	+37.654%
2025-09-19	18.2400	18.3250	17.8900	17.8900	-2.560%	1,590,896	+37.731%
2025-09-18	18.0600	18.4100	18.0100	18.3600	+2.513%	371,536	+34.205%
2025-09-17	17.9100	18.4100	17.8700	17.9100	+0.505%	358,522	+37.577%
2025-09-16	18.0100	18.0550	17.7200	17.8200	-1.220%	185,010	+38.272%
2025-09-15	18.3400	18.3750	18.0000	18.0400	-1.205%	189,244	+36.585%
2025-09-12	18.3100	18.5100	18.1300	18.2600	-0.707%	193,755	+34.940%
2025-09-11	18.2700	18.4150	18.1600	18.3900	+0.547%	233,327	+33.986%
2025-09-10	18.2600	18.3800	18.2300	18.2900	+0.164%	207,090	+34.718%
2025-09-09	18.4600	18.6500	18.2150	18.2600	-1.404%	219,622	+34.940%
2025-09-08	18.3600	18.6300	18.2600	18.5200	+0.488%	205,868	+33.045%
2025-09-05	18.8200	18.9450	18.3500	18.4300	-1.759%	259,467	+33.695%
2025-09-04	18.5700	18.7600	18.4150	18.7600	+1.515%	231,881	+31.343%
2025-09-03	18.3700	18.5800	18.2000	18.4800	+0.217%	247,170	+33.333%
2025-09-02	18.2700	18.4550	18.1650	18.4400	-0.108%	273,861	+33.623%
2025-08-29	18.5900	18.6800	18.4300	18.4600	-0.378%	202,873	+33.478%
2025-08-28	18.6200	18.6200	18.4500	18.5300	-0.215%	147,411	+32.974%
2025-08-27	18.3500	18.6050	18.2200	18.5700	+0.924%	152,394	+32.687%
2025-08-26	18.1600	18.5100	18.1600	18.4000	+1.266%	173,556	+33.913%
2025-08-25	18.3100	18.3550	18.1300	18.1700	-1.196%	125,031	+35.608%
2025-08-22	17.7900	18.4200	17.6800	18.3900	+4.548%	326,214	+33.986%
2025-08-21	17.5300	17.6400	17.3600	17.5900	+0.171%	148,190	+40.080%
2025-08-20	17.5000	17.5900	17.4250	17.5600	+0.400%	176,886	+40.319%
2025-08-19	17.6000	17.8000	17.4700	17.4900	-0.681%	171,421	+40.881%
2025-08-18	17.4200	17.6350	17.3200	17.6100	+1.265%	156,172	+39.920%
2025-08-15	17.8400	17.8400	17.3800	17.3900	-2.193%	160,006	+41.691%
2025-08-14	17.6200	17.8200	17.2950	17.7800	-0.336%	150,419	+38.583%
2025-08-13	17.6700	17.8700	17.5100	17.8400	+1.595%	185,429	+38.117%
2025-08-12	16.9400	17.5700	16.8700	17.5600	+4.586%	173,932	+40.319%
2025-08-11	16.7800	17.0600	16.6900	16.7900	+0.299%	112,002	+46.754%
2025-08-08	16.7400	16.8100	16.5700	16.7400	+1.087%	124,628	+47.192%
2025-08-07	16.9100	17.2650	16.5350	16.5600	-1.487%	200,425	+48.792%
2025-08-06	17.0900	17.2000	16.8000	16.8100	-1.234%	108,923	+46.579%
2025-08-05	16.8700	17.0200	16.5900	17.0200	+1.310%	272,158	+44.771%
2025-08-04	16.6400	17.4000	16.5400	16.8000	+1.266%	202,384	+46.667%
2025-08-01	16.8200	17.5700	16.4250	16.5900	-2.239%	232,866	+48.523%
2025-07-31	17.1600	17.2300	16.9500	16.9700	-1.794%	267,824	+45.197%
2025-07-30	17.7000	17.7300	17.2300	17.2800	-1.874%	298,618	+42.593%
2025-07-29	17.8900	17.8900	17.5550	17.6100	-0.677%	304,243	+39.920%
2025-07-28	17.8400	17.9800	17.7100	17.7300	-0.672%	281,293	+38.973%
2025-07-25	17.7400	17.8500	17.5500	17.8500	+0.394%	252,856	+38.039%
2025-07-24	18.3900	18.3900	17.7600	17.7800	-4.409%	401,580	+38.583%
2025-07-23	18.7600	18.7600	18.4500	18.6000	-0.322%	159,879	+32.473%
2025-07-22	18.7700	18.8700	18.5200	18.6600	+0.431%	171,512	+32.047%
2025-07-21	18.6800	18.8000	18.5600	18.5800	-0.375%	104,871	+32.616%
2025-07-18	18.7500	18.8500	18.5600	18.6500	+0.215%	195,055	+32.118%
2025-07-17	18.3800	18.7100	18.3800	18.6100	+0.922%	186,820	+32.402%
2025-07-16	18.6300	18.7100	18.1300	18.4400	+0.217%	272,394	+33.623%
2025-07-15	18.9000	18.9300	18.3950	18.4000	-2.954%	201,751	+33.913%
2025-07-14	18.6300	18.9800	18.6300	18.9600	+1.390%	143,782	+29.958%
2025-07-11	18.8100	18.9000	18.6800	18.7000	-1.631%	187,507	+31.765%
2025-07-10	18.8600	19.1000	18.8600	19.0100	+0.902%	183,687	+29.616%
2025-07-09	19.0400	19.1100	18.7900	18.8400	-0.580%	279,244	+30.786%
2025-07-08	18.7800	19.1700	18.7800	18.9500	+0.265%	304,304	+30.026%
2025-07-07	18.9500	19.2450	18.7900	18.9000	-0.943%	213,129	+30.370%
2025-07-03	19.0000	19.2300	18.5100	19.0800	+0.952%	287,070	+29.140%
2025-07-02	18.4800	18.9750	18.3700	18.9000	+3.053%	383,986	+30.370%
2025-07-01	17.6700	18.4848	17.6700	18.3400	+3.382%	362,141	+34.351%
2025-06-30	17.7100	17.8600	17.6050	17.7400	+0.226%	222,602	+38.895%
2025-06-27	17.6500	17.7600	17.0900	17.7000	+0.340%	414,223	+39.209%
2025-06-26	17.3300	17.6600	17.1300	17.6400	+2.261%	161,860	+39.683%
2025-06-25	17.3300	17.3300	17.1700	17.2500	-0.634%	173,591	+42.841%
2025-06-24	17.2400	17.6250	17.1100	17.3600	+0.989%	263,832	+41.935%
2025-06-23	16.6600	17.2000	16.6000	17.1900	+2.873%	163,585	+43.339%
2025-06-20	16.8600	16.9100	16.6600	16.7100	+0.120%	285,115	+47.457%
2025-06-18	16.6500	16.8400	16.5700	16.6900	-0.060%	199,946	+47.633%
2025-06-17	16.6000	16.8500	16.5500	16.7000	-0.299%	269,745	+47.545%
2025-06-16	16.9100	17.0800	16.6900	16.7500	+0.480%	259,037	+47.104%
2025-06-13	16.9600	16.9600	16.6150	16.6700	-2.458%	187,197	+47.810%
2025-06-12	16.9500	17.1100	16.7450	17.0900	+0.176%	203,436	+44.178%
2025-06-11	17.3200	17.3300	16.7950	17.0600	-0.872%	148,544	+44.431%
2025-06-10	17.0300	17.3200	16.9600	17.2100	+1.235%	164,282	+43.173%
2025-06-09	16.8800	17.1000	16.8100	17.0000	+1.371%	170,877	+44.941%
2025-06-06	16.6200	16.7800	16.5100	16.7700	+2.632%	196,033	+46.929%
2025-06-05	16.3500	16.4300	16.2100	16.3400	-0.122%	162,741	+50.796%
2025-06-04	16.4700	16.7500	16.3300	16.3600	-1.860%	165,879	+50.611%
2025-06-03	16.4200	16.7400	16.2600	16.6700	+1.214%	185,642	+47.810%
2025-06-02	16.5000	16.5100	16.2700	16.4700	-0.423%	159,049	+49.605%
2025-05-30	16.6800	16.7100	16.5250	16.5400	-1.254%	229,269	+48.972%
2025-05-29	16.5800	16.7500	16.5500	16.7500	+1.025%	136,292	+47.104%
2025-05-28	16.7400	16.8500	16.5750	16.5800	-1.192%	183,123	+48.613%
2025-05-27	16.5300	16.8100	16.4500	16.7800	+2.255%	159,139	+46.841%
2025-05-23	16.2100	16.4900	16.2100	16.4100	-0.666%	166,262	+50.152%
2025-05-22	16.5000	16.7400	16.5000	16.5200	-0.781%	179,049	+49.153%
2025-05-21	16.9000	17.0000	16.6350	16.6500	-2.231%	225,249	+47.988%
2025-05-20	17.1000	17.1100	17.0050	17.0300	-0.293%	101,905	+44.686%
2025-05-19	16.9900	17.1500	16.3250	17.0800	-0.117%	176,276	+44.262%
2025-05-16	17.1300	17.2700	16.5920	17.1000	-0.639%	474,795	+44.094%
2025-05-15	17.0300	17.3200	16.4700	17.2100	+1.176%	146,224	+43.173%
2025-05-14	17.1300	17.1600	16.8200	17.0100	-1.047%	139,568	+44.856%
2025-05-13	17.2100	17.2900	17.0700	17.1900	+0.585%	204,487	+43.339%
2025-05-12	17.3200	17.4600	17.0500	17.0900	+3.014%	190,166	+44.178%
2025-05-09	16.3100	16.9900	16.3100	16.5900	-1.014%	258,701	+48.523%
2025-05-08	16.7800	16.8400	16.4200	16.7600	+2.445%	246,081	+47.017%
2025-05-07	16.5400	16.9500	16.2900	16.3600	-0.183%	269,615	+50.611%
2025-05-06	16.2200	16.5100	15.5300	16.3900	-0.122%	255,535	+50.336%
2025-05-05	16.1300	16.5090	16.1300	16.4100	+0.737%	341,516	+50.152%
2025-05-02	16.4200	16.7100	16.0500	16.2900	+2.004%	208,130	+51.258%
2025-05-01	15.7100	16.0750	15.2750	15.9700	+1.140%	163,411	+54.289%
2025-04-30	15.8600	15.9500	15.4630	15.7900	-2.169%	261,577	+56.048%
2025-04-29	15.9200	16.1800	15.6400	16.1400	+1.064%	140,313	+52.664%
2025-04-28	15.6200	15.9950	15.4100	15.9700	+2.569%	237,154	+54.289%
2025-04-25	15.4100	15.5750	15.3300	15.5700	-0.192%	269,491	+58.253%
2025-04-24	15.5300	15.7200	15.0100	15.6000	+0.906%	304,795	+57.949%
2025-04-23	15.5600	15.8600	15.3900	15.4600	+1.377%	209,263	+59.379%
2025-04-22	15.1700	15.2900	14.7000	15.2500	+3.883%	177,716	+61.574%
2025-04-21	14.6100	14.7400	14.3019	14.6800	-0.677%	209,054	+67.847%
2025-04-17	14.7500	14.9500	14.6300	14.7800	+0.136%	211,995	+66.712%
2025-04-16	14.7700	15.0250	14.5900	14.7600	-0.135%	186,495	+66.938%
2025-04-15	14.5900	15.1870	14.3400	14.7800	+1.441%	343,456	+66.712%
2025-04-14	14.6500	15.2200	14.2100	14.5700	+0.830%	254,324	+69.115%
2025-04-11	14.3500	14.9900	14.1400	14.4500	-0.551%	212,709	+70.519%

document.getElementById("QlGMty").onerror = function(){this.style.display='none';}; .dark-mode .NVc4vJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVc4vJ{ color: #333333; background-color: white; border: 2px solid #333333; }OSBCOld Second Bancorp Incstock NASDAQ

OSBC
Old Second Bancorp Inc
stock NASDAQ