Free Trial

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

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free OSBC Stock Alerts
$14.09
-0.04 (-0.28%)
(As of 11:44 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Old Second Bancorp Stock Price Performance

5 Day
Performance
-2.08%
1 Month
Performance
+4.51%
3 Month
Performance
-0.84%
6 Month
Performance
+5.92%
Year-To-Date
Performance
-8.48%
1 Year
Performance
+14.32%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

OSBC Stock Chart for Friday, April, 26, 2024

OSBC Chart by TradingView

Old Second Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$13.50$13.56
+0.44%		$13.74$13.33163,678 shs$606.13 million
03/05/2024$13.40$13.50
+0.75%		$13.68$13.33114,364 shs$603.42 million
03/04/2024$13.37$13.40
+0.22%		$13.59$13.31124,759 shs$598.98 million
03/01/2024$13.43$13.37
-0.45%		$13.43$13.10154,666 shs$597.64 million
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
02/29/2024$13.28$13.43
+1.13%		$13.63$13.25138,961 shs$600.32 million
02/28/2024$13.36$13.28
-0.60%		$13.37$13.25112,432 shs$593.62 million
02/27/2024$13.43$13.36
-0.52%		$13.58$13.28116,094 shs$597.19 million
02/26/2024$13.47$13.43
-0.30%		$13.52$13.3894,156 shs$600.32 million
02/23/2024$13.41$13.47
+0.45%		$13.56$13.31100,887 shs$602.11 million
02/22/2024$13.36$13.41
+0.37%		$13.47$13.27126,440 shs$599.43 million
02/21/2024$13.54$13.36
-1.33%		$13.51$13.2676,376 shs$597.19 million
02/20/2024$13.65$13.54
-0.81%		$13.70$13.48116,708 shs$605.21 million
02/19/2024$13.65$13.65$13.78$13.44167,300 shs$610.16 million
02/16/2024$13.70$13.65
-0.36%		$13.78$13.44167,336 shs$610.16 million
02/15/2024$13.43$13.70
+2.01%		$13.90$13.49424,621 shs$612.36 million
02/14/2024$13.20$13.43
+1.74%		$13.47$13.25166,997 shs$600.32 million
02/13/2024$13.70$13.20
-3.65%		$13.71$13.11335,088 shs$590.04 million
02/12/2024$13.42$13.70
+2.09%		$13.97$13.45256,757 shs$612.39 million
02/09/2024$13.30$13.42
+0.90%		$13.45$13.09159,543 shs$599.87 million
02/08/2024$13.29$13.30
+0.08%		$13.36$13.15158,865 shs$594.51 million
02/07/2024$13.45$13.29
-1.19%		$13.47$13.04174,690 shs$594.06 million
02/06/2024$13.36$13.45
+0.67%		$13.51$13.23203,052 shs$601.22 million
02/05/2024$13.35$13.36
+0.07%		$13.45$13.18172,925 shs$597.19 million
02/02/2024$13.59$13.35
-1.77%		$13.58$13.25246,963 shs$596.75 million
02/01/2024$13.62$13.59
-0.22%		$13.95$13.12309,806 shs$607.47 million
01/31/2024$14.12$13.62
-3.54%		$14.11$13.61432,137 shs$608.81 million
01/30/2024$14.25$14.12
-0.91%		$14.25$13.98169,505 shs$631.16 million
01/29/2024$14.12$14.25
+0.92%		$14.34$13.97241,351 shs$636.98 million
01/26/2024$14.25$14.12
-0.91%		$14.37$14.05245,211 shs$631.16 million
01/25/2024$15.42$14.25
-7.59%		$14.72$13.94442,495 shs$636.98 million
01/24/2024$15.41$15.42
+0.06%		$15.62$15.3690,133 shs$689.27 million

Related Companies:
This page (NASDAQ:OSBC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press