Free Trial

Old Second Bancorp (OSBC) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free OSBC Stock Alerts
$13.89
-0.07 (-0.50%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Old Second Bancorp Stock Price Performance

5 Day
Performance
-1.77%
1 Month
Performance
-2.53%
3 Month
Performance
+1.17%
6 Month
Performance
-9.57%
Year-To-Date
Performance
-10.04%
1 Year
Performance
+1.61%
Receive OSBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Old Second Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

OSBC Stock Chart for Saturday, June, 8, 2024

OSBC Chart by TradingView

Old Second Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$13.96$13.89
-0.50%		$14.04$13.8093,644 shs$622.97 million
06/06/2024$13.86$13.96
+0.72%		$13.97$13.70141,680 shs$626.11 million
06/05/2024$13.86$13.86$13.99$13.75166,184 shs$621.62 million
06/04/2024$14.14$13.86
-1.98%		$14.08$13.8098,069 shs$621.62 million
06/03/2024$14.46$14.14
-2.21%		$14.51$14.10128,909 shs$634.18 million
05/31/2024$14.13$14.46
+2.34%		$14.47$14.19244,233 shs$648.53 million
05/30/2024$13.98$14.13
+1.07%		$14.24$13.85283,608 shs$633.73 million
05/29/2024$14.25$13.98
-1.89%		$14.06$13.84168,849 shs$627.00 million
05/28/2024$14.39$14.25
-0.97%		$14.47$14.14151,660 shs$639.11 million
05/27/2024$14.39$14.39$14.43$14.28124,300 shs$645.39 million
05/24/2024$14.31$14.39
+0.56%		$14.43$14.28124,309 shs$645.39 million
05/23/2024$14.69$14.31
-2.59%		$14.75$14.27169,140 shs$641.80 million
05/22/2024$14.75$14.69
-0.41%		$14.77$14.59142,823 shs$661.48 million
05/21/2024$14.69$14.75
+0.41%		$14.77$14.65143,437 shs$661.54 million
05/20/2024$14.92$14.69
-1.54%		$14.96$14.69120,700 shs$658.85 million
05/17/2024$14.80$14.92
+0.81%		$14.99$14.73199,639 shs$669.16 million
05/16/2024$14.81$14.80
-0.07%		$14.89$14.73190,304 shs$663.78 million
05/15/2024$14.57$14.81
+1.65%		$14.81$14.50198,293 shs$664.23 million
05/14/2024$14.62$14.57
-0.34%		$14.73$14.48137,394 shs$653.46 million
05/13/2024$14.57$14.62
+0.34%		$14.81$14.56188,833 shs$655.71 million
05/10/2024$14.36$14.57
+1.46%		$14.65$14.35317,802 shs$653.41 million
05/09/2024$14.25$14.36
+0.77%		$14.49$14.28186,720 shs$643.99 million
05/08/2024$14.20$14.25
+0.35%		$14.35$13.27191,390 shs$639.06 million
05/07/2024$14.25$14.20
-0.35%		$14.38$14.18180,519 shs$636.87 million
05/06/2024$14.36$14.25
-0.77%		$14.48$14.23189,254 shs$639.11 million
05/03/2024$14.15$14.36
+1.48%		$14.37$14.20153,727 shs$644.05 million
05/02/2024$13.84$14.15
+2.24%		$14.16$13.95166,715 shs$634.63 million
05/01/2024$13.70$13.84
+1.02%		$14.04$13.81196,563 shs$620.72 million
04/30/2024$13.85$13.70
-1.08%		$13.80$13.62223,729 shs$614.45 million
04/29/2024$14.03$13.85
-1.28%		$14.16$13.83119,198 shs$621.17 million
04/26/2024$14.13$14.03
-0.71%		$14.21$14.03177,013 shs$629.25 million
04/25/2024$14.50$14.13
-2.55%		$14.32$13.26263,294 shs$633.73 million
04/24/2024$14.50$14.50$14.55$14.39177,107 shs$650.33 million
04/23/2024$14.50$14.50$14.70$14.40272,005 shs$649.61 million
04/22/2024$14.43$14.50
+0.49%		$14.63$14.40199,448 shs$649.60 million
04/19/2024$13.74$14.43
+5.02%		$14.43$13.75232,046 shs$646.46 million
04/18/2024$13.44$13.74
+2.23%		$14.07$13.40509,400 shs$615.55 million
04/17/2024$13.31$13.44
+0.98%		$13.55$13.34147,212 shs$602.11 million
04/16/2024$13.35$13.31
-0.30%		$13.39$13.21109,703 shs$596.29 million
04/15/2024$13.42$13.35
-0.52%		$13.59$13.20137,657 shs$598.08 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$13.44$13.42
-0.15%		$13.53$13.31100,864 shs$601.22 million
04/11/2024$13.39$13.44
+0.37%		$13.50$13.24161,505 shs$602.11 million
04/10/2024$13.70$13.39
-2.26%		$13.46$13.21247,486 shs$599.87 million
04/09/2024$13.70$13.70$13.82$13.54166,871 shs$613.77 million
04/08/2024$13.49$13.70
+1.56%		$13.83$13.54193,138 shs$613.76 million
04/05/2024$13.55$13.49
-0.44%		$13.74$13.46111,225 shs$604.35 million
04/04/2024$13.30$13.55
+1.88%		$13.81$13.55235,361 shs$607.05 million
04/03/2024$13.45$13.30
-1.12%		$13.41$13.27104,002 shs$595.84 million
04/02/2024$13.55$13.45
-0.74%		$13.48$13.27222,361 shs$602.56 million
04/01/2024$13.84$13.55
-2.10%		$13.91$13.54227,511 shs$607.04 million
03/29/2024$13.84$13.84$13.93$13.72151,149 shs$620.05 million
03/28/2024$13.78$13.84
+0.44%		$13.93$13.72151,149 shs$620.03 million
03/27/2024$13.35$13.78
+3.22%		$13.79$13.35143,728 shs$617.34 million
03/26/2024$13.52$13.35
-1.26%		$13.64$13.31124,647 shs$598.08 million
03/25/2024$13.57$13.52
-0.37%		$13.70$13.4956,244 shs$605.70 million
03/22/2024$13.79$13.57
-1.60%		$13.83$13.5687,053 shs$607.94 million
03/21/2024$13.83$13.79
-0.29%		$14.00$13.73217,148 shs$617.79 million
03/20/2024$13.34$13.83
+3.67%		$13.95$13.26217,069 shs$619.58 million
03/19/2024$13.12$13.34
+1.68%		$13.43$13.09133,959 shs$597.63 million
03/18/2024$13.19$13.12
-0.53%		$13.28$13.02111,354 shs$587.78 million
03/15/2024$13.04$13.19
+1.15%		$13.35$13.04391,239 shs$590.91 million
03/14/2024$13.36$13.04
-2.40%		$13.33$13.00166,712 shs$584.19 million
03/13/2024$13.44$13.36
-0.60%		$13.62$13.27128,343 shs$598.53 million
03/12/2024$13.69$13.44
-1.83%		$13.69$13.4292,576 shs$602.11 million
03/11/2024$13.73$13.69
-0.29%		$13.83$13.6498,350 shs$613.31 million
03/08/2024$13.55$13.73
+1.33%		$13.78$13.62122,506 shs$613.73 million
03/07/2024$13.56$13.55
-0.07%		$13.73$13.4888,076 shs$605.69 million

Related Companies:
This page (NASDAQ:OSBC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored