5 DAY PERFORMANCE
-22.42%
1 MONTH PERFORMANCE
-14.66%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
-6.75%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+18.48%
Old Second Bancorporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.70 | $25.49 (-0.84%) | $25.70 | $25.45 | 89.55 K | |
| 08/06/2026 | $25.99 | $25.78 (-0.81%) | $26.02 | $25.68 | 413.24 K | $1.32 B |
| 08/05/2026 | $25.95 | $25.89 (-0.23%) | $25.95 | $25.72 | 468.50 K | $1.33 B |
| 08/04/2026 | $25.72 | $25.79 (0.27%) | $26.04 | $25.58 | 551.60 K | $1.32 B |
| 08/03/2026 | $25.48 | $25.78 (1.18%) | $25.87 | $25.45 | 521.30 K | $1.32 B |
| 07/31/2026 | $25.17 | $25.29 (0.48%) | $25.35 | $24.94 | 336.70 K | $1.30 B |
| 07/30/2026 | $25.37 | $25.34 (-0.12%) | $25.60 | $25.08 | 343.90 K | $1.30 B |
| 07/29/2026 | $25.02 | $25.29 (1.08%) | $25.67 | $25.02 | 539.32 K | $1.30 B |
| 07/28/2026 | $24.78 | $25.22 (1.78%) | $25.23 | $24.76 | 515.93 K | $1.29 B |
| 07/27/2026 | $24.39 | $24.72 (1.35%) | $24.83 | $24.23 | 651.04 K | $1.27 B |
| 07/24/2026 | $23.69 | $24.03 (1.44%) | $24.21 | $23.62 | 495.00 K | $1.23 B |
| 07/23/2026 | $23.00 | $23.51 (2.22%) | $23.54 | $22.60 | 544.01 K | $1.20 B |
| 07/22/2026 | $23.66 | $23.41 (-1.06%) | $23.68 | $23.27 | 502.51 K | $1.20 B |
| 07/21/2026 | $23.48 | $23.68 (0.85%) | $23.72 | $23.38 | 472.52 K | $1.21 B |
| 07/20/2026 | $23.64 | $23.60 (-0.17%) | $23.71 | $23.37 | 506.20 K | $1.21 B |
| 07/17/2026 | $23.70 | $23.64 (-0.25%) | $23.82 | $23.49 | 463.90 K | $1.25 B |
| 07/16/2026 | $23.20 | $23.88 (2.93%) | $23.99 | $23.20 | 736.40 K | $1.26 B |
| 07/15/2026 | $23.01 | $23.19 (0.78%) | $23.41 | $22.75 | 337.80 K | $1.22 B |
| 07/14/2026 | $23.06 | $23.01 (-0.22%) | $23.30 | $22.91 | 215.93 K | $1.21 B |
| 07/13/2026 | $22.89 | $23.06 (0.74%) | $23.14 | $22.76 | 329.70 K | $1.21 B |
| 07/10/2026 | $22.92 | $22.89 (-0.13%) | $22.97 | $22.78 | 370.70 K | $1.21 B |
| 07/09/2026 | $22.96 | $22.85 (-0.48%) | $23.05 | $22.83 | 535.70 K | $1.20 B |
| 07/08/2026 | $22.99 | $22.71 (-1.22%) | $22.99 | $22.60 | 327.25 K | $1.20 B |
| 07/07/2026 | $23.33 | $22.99 (-1.46%) | $23.36 | $22.97 | 354.43 K | $1.21 B |
| 07/06/2026 | $23.15 | $23.22 (0.3%) | $23.55 | $23.05 | 394.91 K | $1.22 B |
| 07/02/2026 | $23.75 | $23.23 (-2.19%) | $23.95 | $23.12 | 246.12 K | $1.22 B |
| 07/01/2026 | $23.33 | $23.62 (1.24%) | $23.66 | $23.28 | 379.93 K | $1.24 B |
| 06/30/2026 | $23.21 | $23.32 (0.47%) | $23.36 | $22.99 | 342.12 K | $1.23 B |
| 06/29/2026 | $23.13 | $23.21 (0.35%) | $23.34 | $23.02 | 416.20 K | $1.22 B |
| 06/26/2026 | $23.08 | $23.38 (1.3%) | $23.55 | $22.89 | 1.48 M | $1.23 B |
| 06/25/2026 | $22.79 | $23.02 (1.01%) | $23.08 | $22.75 | 392.31 K | $1.21 B |
| 06/24/2026 | $22.63 | $22.89 (1.15%) | $22.91 | $22.43 | 331.11 K | $1.21 B |
| 06/23/2026 | $22.15 | $22.57 (1.9%) | $22.63 | $21.83 | 307.32 K | $1.19 B |
| 06/22/2026 | $21.87 | $22.08 (0.96%) | $22.25 | $21.86 | 335.70 K | $1.16 B |
| 06/18/2026 | $21.98 | $21.89 (-0.41%) | $22.17 | $21.73 | 557.70 K | $1.15 B |
| 06/17/2026 | $22.06 | $21.66 (-1.81%) | $22.45 | $21.50 | 435.70 K | $1.14 B |
| 06/16/2026 | $22.16 | $22.06 (-0.45%) | $22.53 | $21.91 | 361.83 K | $1.16 B |
| 06/15/2026 | $22.58 | $22.01 (-2.52%) | $22.67 | $21.92 | 441.00 K | $1.16 B |
| 06/12/2026 | $22.36 | $22.50 (0.63%) | $22.54 | $22.08 | 312.00 K | $1.19 B |
| 06/11/2026 | $22.23 | $22.22 (-0.04%) | $22.41 | $21.94 | 300.53 K | $1.17 B |
| 06/10/2026 | $22.03 | $22.12 (0.41%) | $22.26 | $21.90 | 319.10 K | $1.17 B |
| 06/09/2026 | $21.84 | $21.94 (0.46%) | $22.30 | $21.40 | 251.21 K | $1.16 B |
| 06/08/2026 | $21.62 | $21.71 (0.42%) | $21.88 | $21.59 | 177.00 K | $1.14 B |
| 06/05/2026 | $21.42 | $21.56 (0.65%) | $21.76 | $21.42 | 226.81 K | $1.14 B |
| 06/04/2026 | $21.08 | $21.42 (1.61%) | $21.51 | $20.98 | 254.60 K | $1.13 B |
| 06/03/2026 | $21.43 | $20.70 (-3.41%) | $21.49 | $20.68 | 279.20 K | $1.09 B |
| 06/02/2026 | $20.97 | $21.36 (1.86%) | $21.40 | $20.74 | 398.14 K | $1.12 B |
| 06/01/2026 | $21.11 | $21.07 (-0.19%) | $21.24 | $20.76 | 371.29 K | $1.11 B |
| 05/29/2026 | $21.29 | $21.32 (0.14%) | $21.50 | $21.02 | 346.42 K | $1.12 B |
| 05/28/2026 | $21.23 | $21.30 (0.33%) | $21.31 | $20.95 | 308.40 K | $1.12 B |
| 05/27/2026 | $21.48 | $21.23 (-1.16%) | $21.61 | $21.14 | 318.40 K | $1.12 B |
| 05/26/2026 | $21.14 | $21.49 (1.66%) | $21.49 | $20.87 | 439.30 K | $1.13 B |
| 05/22/2026 | $21.13 | $21.08 (-0.24%) | $21.44 | $21.03 | 326.70 K | $1.11 B |
| 05/21/2026 | $20.86 | $21.08 (1.05%) | $21.08 | $20.79 | 367.30 K | $1.11 B |
| 05/20/2026 | $20.83 | $20.97 (0.67%) | $21.20 | $20.62 | 441.60 K | $1.10 B |
| 05/19/2026 | $20.82 | $20.79 (-0.14%) | $20.93 | $20.59 | 262.13 K | $1.09 B |
| 05/18/2026 | $20.47 | $20.82 (1.71%) | $20.90 | $20.46 | 300.90 K | $1.10 B |
| 05/15/2026 | $20.67 | $20.43 (-1.16%) | $20.72 | $20.35 | 364.12 K | $1.08 B |
| 05/14/2026 | $20.80 | $20.71 (-0.43%) | $21.06 | $20.69 | 279.80 K | $1.09 B |
| 05/13/2026 | $20.73 | $20.65 (-0.39%) | $20.97 | $20.54 | 402.80 K | $1.09 B |
| 05/12/2026 | $20.91 | $20.85 (-0.29%) | $20.99 | $20.33 | 372.20 K | $1.10 B |
| 05/11/2026 | $21.32 | $20.88 (-2.06%) | $21.42 | $20.72 | 510.61 K | $1.10 B |
| 05/08/2026 | $21.07 | $21.28 (1%) | $21.34 | $21.07 | 323.74 K | $1.12 B |
| 05/07/2026 | $21.21 | $21.08 (-0.61%) | $21.47 | $20.63 | 395.63 K | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
