Old Second Bancorp, Inc. - Common Stock (NQ:OSBC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	18.57	18.76	18.41	18.76	231,881	+0.28(+1.52%)
Sep 03, 2025	18.37	18.58	18.20	18.48	247,170	+0.04(+0.22%)
Sep 02, 2025	18.27	18.45	18.16	18.44	273,861	-0.02(-0.11%)
Aug 29, 2025	18.59	18.68	18.43	18.46	202,873	-0.07(-0.38%)
Aug 28, 2025	18.62	18.62	18.45	18.53	147,411	-0.04(-0.22%)
Aug 27, 2025	18.35	18.61	18.22	18.57	152,394	+0.17(+0.92%)
Aug 26, 2025	18.16	18.51	18.16	18.40	173,556	+0.23(+1.27%)
Aug 25, 2025	18.31	18.36	18.13	18.17	125,031	-0.22(-1.20%)
Aug 22, 2025	17.79	18.42	17.68	18.39	326,214	+0.80(+4.55%)
Aug 21, 2025	17.53	17.64	17.36	17.59	148,190	+0.03(+0.17%)
Aug 20, 2025	17.50	17.59	17.43	17.56	176,886	+0.07(+0.40%)
Aug 19, 2025	17.60	17.80	17.47	17.49	171,421	-0.12(-0.68%)
Aug 18, 2025	17.42	17.64	17.32	17.61	156,172	+0.22(+1.27%)
Aug 15, 2025	17.84	17.84	17.38	17.39	160,006	-0.39(-2.19%)
Aug 14, 2025	17.62	17.82	17.30	17.78	150,419	-0.06(-0.34%)
Aug 13, 2025	17.67	17.87	17.51	17.84	185,429	+0.28(+1.59%)
Aug 12, 2025	16.94	17.57	16.87	17.56	173,932	+0.77(+4.59%)
Aug 11, 2025	16.78	17.06	16.69	16.79	112,002	+0.05(+0.30%)
Aug 08, 2025	16.74	16.81	16.57	16.74	124,628	+0.18(+1.09%)
Aug 07, 2025	16.91	17.27	16.54	16.56	200,425	-0.25(-1.49%)
Aug 06, 2025	17.09	17.20	16.80	16.81	108,923	-0.21(-1.23%)
Aug 05, 2025	16.87	17.02	16.59	17.02	272,158	+0.22(+1.31%)
Aug 04, 2025	16.64	17.40	16.54	16.80	202,384	+0.21(+1.27%)
Aug 01, 2025	16.82	17.57	16.43	16.59	232,866	-0.38(-2.24%)
Jul 31, 2025	17.16	17.23	16.95	16.97	267,824	-0.31(-1.79%)
Jul 30, 2025	17.70	17.73	17.23	17.28	298,618	-0.33(-1.87%)
Jul 29, 2025	17.89	17.89	17.55	17.61	304,243	-0.12(-0.68%)
Jul 28, 2025	17.84	17.98	17.71	17.73	281,293	-0.12(-0.67%)
Jul 25, 2025	17.74	17.85	17.55	17.85	252,856	+0.13(+0.73%)
Jul 24, 2025	18.33	18.33	17.70	17.72	402,939	-0.82(-4.41%)
Jul 23, 2025	18.70	18.70	18.39	18.54	160,420	-0.06(-0.32%)
Jul 22, 2025	18.71	18.81	18.46	18.60	172,092	+0.08(+0.43%)
Jul 21, 2025	18.62	18.74	18.50	18.52	105,226	-0.07(-0.38%)
Jul 18, 2025	18.69	18.79	18.50	18.59	195,715	+0.04(+0.22%)
Jul 17, 2025	18.32	18.65	18.32	18.55	187,452	+0.17(+0.92%)
Jul 16, 2025	18.57	18.65	18.07	18.38	273,316	+0.04(+0.22%)
Jul 15, 2025	18.84	18.87	18.33	18.34	202,434	-0.56(-2.95%)
Jul 14, 2025	18.57	18.92	18.57	18.90	144,268	+0.26(+1.39%)
Jul 11, 2025	18.75	18.84	18.62	18.64	188,141	-0.31(-1.63%)
Jul 10, 2025	18.80	19.04	18.80	18.95	183,938	+0.17(+0.90%)
Jul 09, 2025	18.98	19.05	18.73	18.78	280,189	-0.11(-0.58%)
Jul 08, 2025	18.72	19.11	18.72	18.89	305,334	+0.05(+0.26%)
Jul 07, 2025	18.89	19.18	18.73	18.84	213,850	-0.18(-0.94%)
Jul 03, 2025	18.94	19.17	18.45	19.02	288,042	+0.18(+0.95%)
Jul 02, 2025	18.42	18.91	18.31	18.84	385,286	+0.56(+3.05%)