Free Trial
→ Bigger Than Nvidia? (From InvestorPlace) (Ad) Free OSBC Stock Alerts

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

$15.08
+0.10 (+0.67%)
(As of 10/9/2024 ET)
Compare

Old Second Bancorp Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-9.97%
3 Month
Performance
+2.31%
6 Month
Performance
+10.07%
Year-To-Date
Performance
-2.33%
1 Year
Performance
+9.91%
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 InvestorPlace
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that's all they'll talk about.
Go here now for this breaking story.

OSBC Stock Chart for Wednesday, October, 9, 2024

OSBC Chart by TradingView

Old Second Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2024$14.98$15.08
+0.67%		$15.23$14.86149,112 shs$676.28 million
10/08/2024$15.07$14.98
-0.60%		$15.19$14.97104,811 shs$671.79 million
10/07/2024$15.08$15.07
-0.07%		$15.10$14.91137,585 shs$675.83 million
10/04/2024$14.93$15.08
+1.00%		$15.23$15.01147,122 shs$676.28 million
10/03/2024$14.91$14.93
+0.13%		$15.00$14.77202,492 shs$669.55 million
10/02/2024$15.06$14.91
-1.00%		$15.16$14.87172,278 shs$668.65 million
10/01/2024$15.59$15.06
-3.40%		$15.56$15.05216,545 shs$675.38 million
09/30/2024$15.42$15.59
+1.10%		$15.71$15.22163,853 shs$699.15 million
09/27/2024$15.37$15.42
+0.33%		$15.68$15.28201,142 shs$691.53 million
09/26/2024$15.30$15.37
+0.46%		$15.61$15.23249,422 shs$689.28 million
09/25/2024$16.27$15.30
-5.96%		$16.02$15.10678,828 shs$686.14 million
09/24/2024$16.12$16.27
+0.93%		$16.28$16.06213,416 shs$729.64 million
09/23/2024$16.25$16.12
-0.80%		$16.33$16.07169,411 shs$722.92 million
09/20/2024$16.73$16.25
-2.87%		$16.70$16.23634,970 shs$728.75 million
09/19/2024$16.61$16.73
+0.72%		$16.88$16.54190,661 shs$750.27 million
09/18/2024$16.55$16.61
+0.36%		$17.10$16.35256,924 shs$744.89 million
09/17/2024$16.72$16.55
-1.02%		$16.99$16.50279,951 shs$742.20 million
09/16/2024$16.54$16.72
+1.09%		$16.80$16.42268,691 shs$749.83 million
09/13/2024$16.34$16.54
+1.22%		$16.65$16.43260,215 shs$741.82 million
09/12/2024$16.47$16.34
-0.79%		$16.63$16.28174,063 shs$732.78 million
09/11/2024$16.71$16.47
-1.44%		$16.60$16.07295,550 shs$738.61 million
09/10/2024$16.75$16.71
-0.24%		$16.89$16.56248,694 shs$749.44 million
09/09/2024$16.66$16.75
+0.54%		$16.96$16.29297,795 shs$751.24 million
09/06/2024$16.95$16.66
-1.71%		$17.08$16.56251,758 shs$747.13 million
09/05/2024$16.80$16.95
+0.89%		$17.08$16.76245,680 shs$760.14 million
09/04/2024$17.00$16.80
-1.18%		$17.14$16.73234,683 shs$753.41 million
09/03/2024$17.03$17.00
-0.18%		$17.07$15.71265,106 shs$762.38 million
09/02/2024$17.03$17.03$17.16$16.76195,700 shs$763.73 million
08/30/2024$16.98$17.03
+0.29%		$17.16$16.77195,794 shs$763.73 million
08/29/2024$16.83$16.98
+0.89%		$17.12$16.73506,796 shs$761.49 million
08/28/2024$16.57$16.83
+1.57%		$17.00$16.32892,718 shs$754.76 million
08/27/2024$16.57$16.57$16.58$16.31260,960 shs$743.10 million
08/26/2024$16.52$16.57
+0.30%		$16.78$16.52226,251 shs$743.10 million
08/23/2024$15.96$16.52
+3.51%		$16.94$16.05603,705 shs$740.86 million
08/22/2024$15.92$15.96
+0.25%		$16.02$15.86125,122 shs$715.74 million
08/21/2024$15.87$15.92
+0.32%		$16.00$15.77137,359 shs$713.95 million
08/20/2024$16.10$15.87
-1.43%		$16.03$15.85140,559 shs$711.71 million
08/19/2024$15.96$16.10
+0.88%		$16.14$15.96113,821 shs$722.02 million
08/16/2024$15.81$15.96
+0.95%		$16.12$14.99392,632 shs$715.74 million
08/15/2024$15.41$15.81
+2.60%		$16.01$15.74257,792 shs$709.02 million
Bigger Than Nvidia? (Ad)

Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that's all they'll talk about.

Go here now for this breaking story.
08/14/2024$15.61$15.41
-1.28%		$15.72$15.11152,830 shs$691.08 million
08/13/2024$15.29$15.61
+2.09%		$15.63$15.21235,817 shs$700.05 million
08/12/2024$15.30$15.29
-0.07%		$15.57$15.02265,967 shs$685.70 million
08/09/2024$15.44$15.30
-0.91%		$15.42$15.07239,143 shs$686.14 million
08/08/2024$15.25$15.44
+1.25%		$15.46$15.21151,981 shs$692.42 million
08/07/2024$15.16$15.25
+0.59%		$15.44$15.14175,101 shs$683.90 million
08/06/2024$15.05$15.16
+0.73%		$15.32$14.94220,278 shs$679.87 million
08/05/2024$15.74$15.05
-4.38%		$15.24$14.80234,352 shs$674.99 million
08/02/2024$16.20$15.74
-2.84%		$15.87$15.48284,883 shs$705.94 million
08/01/2024$16.92$16.20
-4.26%		$16.92$16.13208,257 shs$726.57 million
07/31/2024$17.08$16.92
-0.94%		$17.32$16.86224,122 shs$758.86 million
07/30/2024$16.94$17.08
+0.83%		$17.46$16.97452,352 shs$766.04 million
07/29/2024$17.10$16.94
-0.94%		$17.15$16.81192,929 shs$759.76 million
07/26/2024$17.08$17.10
+0.12%		$17.42$16.92260,846 shs$766.94 million
07/25/2024$16.75$17.08
+1.97%		$17.34$16.77348,412 shs$766.04 million
07/24/2024$16.98$16.75
-1.35%		$17.31$16.70369,963 shs$751.24 million
07/23/2024$16.57$16.98
+2.47%		$17.06$16.45499,670 shs$761.55 million
07/22/2024$16.36$16.57
+1.28%		$16.69$16.04393,510 shs$743.16 million
07/19/2024$16.40$16.36
-0.24%		$16.60$16.32319,362 shs$733.75 million
07/18/2024$16.77$16.40
-2.21%		$16.99$16.21397,603 shs$735.54 million
07/17/2024$16.62$16.77
+0.90%		$16.99$16.46424,940 shs$752.07 million
07/16/2024$15.93$16.62
+4.33%		$16.70$15.85503,400 shs$745.41 million
07/15/2024$15.52$15.93
+2.64%		$16.21$15.15938,333 shs$714.46 million
07/12/2024$15.41$15.52
+0.71%		$15.66$15.33259,844 shs$696.07 million
07/11/2024$14.97$15.41
+2.94%		$15.53$14.97507,240 shs$691.14 million
07/10/2024$14.74$14.97
+1.56%		$15.00$14.68138,227 shs$671.40 million
07/09/2024$14.52$14.74
+1.52%		$14.81$14.47220,370 shs$661.09 million
07/08/2024$14.54$14.52
-0.14%		$14.80$14.41240,778 shs$651.22 million

Related Companies:

This page (NASDAQ:OSBC) was last updated on 10/9/2024 by MarketBeat.com Staff
From Our Partners
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the n...
InvestorPlace | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Claim Your FREE "AI Income Playbook" Now!
Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Pl...
The Oxford Club | Sponsored
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in...
Manward Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored