5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-5.99%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
-0.28%
1 YEAR PERFORMANCE
+32.71%
Old Second Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.07 | $16.18 (0.68%) | $16.58 | $16.07 | 123,372 | $731.90 M |
| 03/12/2025 | $16.38 | $16.49 (0.67%) | $16.60 | $16.17 | 181,879 | $739.52 M |
| 03/11/2025 | $16.78 | $16.30 (-2.86%) | $16.79 | $16.18 | 254,600 | $731.00 M |
| 03/10/2025 | $17.10 | $16.38 (-4.21%) | $17.18 | $16.33 | 267,909 | $734.59 M |
| 03/07/2025 | $17.20 | $17.04 (-0.93%) | $17.20 | $16.86 | 158,036 | $764.19 M |
| 03/06/2025 | $17.29 | $17.22 (-0.4%) | $17.37 | $17.10 | 192,243 | $772.26 M |
| 03/05/2025 | $17.68 | $17.43 (-1.41%) | $17.82 | $17.25 | 235,100 | $781.68 M |
| 03/04/2025 | $18.06 | $17.65 (-2.27%) | $18.06 | $17.60 | 254,700 | $791.55 M |
| 03/03/2025 | $18.34 | $18.27 (-0.38%) | $18.56 | $18.18 | 200,700 | $819.35 M |
| 02/28/2025 | $18.27 | $18.34 (0.38%) | $18.45 | $18.21 | 223,900 | $822.49 M |
| 02/27/2025 | $18.26 | $18.17 (-0.49%) | $18.37 | $18.09 | 283,247 | $814.87 M |
| 02/26/2025 | $18.28 | $18.14 (-0.77%) | $18.45 | $17.93 | 258,743 | $813.52 M |
| 02/25/2025 | $18.25 | $18.14 (-0.6%) | $18.35 | $17.97 | 438,629 | $813.52 M |
| 02/24/2025 | $18.49 | $18.08 (-2.22%) | $18.78 | $18.07 | 110,463 | $810.83 M |
| 02/21/2025 | $18.96 | $18.33 (-3.32%) | $18.96 | $18.30 | 307,039 | $822.04 M |
| 02/20/2025 | $18.73 | $18.75 (0.11%) | $18.81 | $18.39 | 267,207 | $840.88 M |
| 02/19/2025 | $18.80 | $18.81 (0.05%) | $18.92 | $18.58 | 145,303 | $843.57 M |
| 02/18/2025 | $18.79 | $18.97 (0.96%) | $19.04 | $18.77 | 259,600 | $850.74 M |
| 02/14/2025 | $18.95 | $18.80 (-0.79%) | $19.06 | $18.69 | 102,900 | $843.12 M |
| 02/13/2025 | $18.40 | $18.86 (2.5%) | $18.93 | $17.68 | 125,000 | $845.81 M |
| 02/12/2025 | $19.00 | $18.84 (-0.84%) | $19.13 | $18.84 | 140,900 | $844.91 M |
| 02/11/2025 | $18.80 | $19.29 (2.61%) | $19.30 | $18.80 | 193,700 | $865.10 M |
| 02/10/2025 | $18.86 | $18.95 (0.48%) | $19.23 | $18.66 | 218,439 | $849.85 M |
| 02/07/2025 | $19.40 | $19.19 (-1.08%) | $19.43 | $19.00 | 175,400 | $860.61 M |
| 02/06/2025 | $18.81 | $19.40 (3.14%) | $19.46 | $18.26 | 322,914 | $870.03 M |
| 02/05/2025 | $19.00 | $19.16 (0.84%) | $19.19 | $18.55 | 163,600 | $859.27 M |
| 02/04/2025 | $18.59 | $19.01 (2.26%) | $19.03 | $18.21 | 204,105 | $852.54 M |
| 02/03/2025 | $18.39 | $18.66 (1.47%) | $18.80 | $18.09 | 237,005 | $836.84 M |
| 01/31/2025 | $18.76 | $18.79 (0.16%) | $18.97 | $18.65 | 279,600 | $842.67 M |
| 01/30/2025 | $18.82 | $18.83 (0.05%) | $18.91 | $18.68 | 216,600 | $844.47 M |
| 01/29/2025 | $18.68 | $18.68 (0%) | $18.94 | $18.42 | 273,402 | $837.74 M |
| 01/28/2025 | $18.82 | $18.76 (-0.32%) | $19.06 | $18.56 | 182,936 | $841.33 M |
| 01/27/2025 | $18.52 | $18.89 (2%) | $19.05 | $18.37 | 219,600 | $847.16 M |
| 01/24/2025 | $18.19 | $18.42 (1.26%) | $18.56 | $18.05 | 175,600 | $826.08 M |
| 01/23/2025 | $18.37 | $18.23 (-0.76%) | $18.66 | $17.26 | 644,900 | $817.56 M |
| 01/22/2025 | $18.65 | $18.68 (0.16%) | $18.77 | $18.44 | 453,900 | $837.74 M |
| 01/21/2025 | $18.33 | $18.65 (1.75%) | $18.66 | $18.33 | 206,702 | $836.39 M |
| 01/17/2025 | $18.35 | $18.20 (-0.82%) | $18.45 | $17.17 | 132,200 | $816.21 M |
| 01/16/2025 | $18.12 | $18.23 (0.61%) | $18.34 | $18.01 | 301,542 | $817.56 M |
| 01/15/2025 | $18.13 | $18.17 (0.22%) | $18.52 | $17.97 | 456,245 | $814.87 M |
| 01/14/2025 | $17.74 | $17.83 (0.51%) | $17.98 | $17.63 | 256,618 | $799.62 M |
| 01/13/2025 | $17.11 | $17.63 (3.04%) | $17.63 | $17.11 | 205,600 | $790.65 M |
| 01/10/2025 | $17.47 | $17.27 (-1.14%) | $17.47 | $16.92 | 245,532 | $774.51 M |
| 01/08/2025 | $17.60 | $17.79 (1.08%) | $17.97 | $17.50 | 190,108 | $797.83 M |
| 01/07/2025 | $17.78 | $17.63 (-0.84%) | $17.90 | $17.51 | 181,421 | $790.65 M |
| 01/06/2025 | $17.72 | $17.73 (0.06%) | $18.13 | $17.67 | 235,700 | $795.13 M |
| 01/03/2025 | $17.57 | $17.72 (0.85%) | $17.75 | $17.32 | 176,400 | $794.69 M |
| 01/02/2025 | $17.92 | $17.54 (-2.12%) | $18.12 | $17.41 | 279,900 | $786.61 M |
| 12/31/2024 | $17.93 | $17.78 (-0.84%) | $18.02 | $17.75 | 362,125 | $797.38 M |
| 12/30/2024 | $17.79 | $17.78 (-0.06%) | $17.90 | $17.45 | 142,300 | $797.38 M |
| 12/27/2024 | $18.02 | $17.84 (-1%) | $18.18 | $17.61 | 155,238 | $800.07 M |
| 12/26/2024 | $17.72 | $18.07 (1.98%) | $18.11 | $17.27 | 216,100 | $810.38 M |
| 12/24/2024 | $17.87 | $17.79 (-0.45%) | $18.07 | $17.64 | 144,800 | $797.83 M |
| 12/23/2024 | $17.57 | $17.84 (1.54%) | $17.84 | $17.34 | 239,000 | $800.07 M |
| 12/20/2024 | $17.03 | $17.66 (3.7%) | $17.80 | $17.03 | 734,000 | $792.00 M |
| 12/19/2024 | $17.75 | $17.28 (-2.65%) | $18.09 | $17.21 | 294,925 | $774.95 M |
| 12/18/2024 | $18.47 | $17.31 (-6.28%) | $18.47 | $17.23 | 376,600 | $776.30 M |
| 12/17/2024 | $18.51 | $18.13 (-2.05%) | $18.56 | $18.09 | 191,203 | $813.07 M |
| 12/16/2024 | $18.39 | $18.60 (1.14%) | $18.63 | $18.29 | 152,607 | $834.15 M |
| 12/13/2024 | $18.48 | $18.39 (-0.49%) | $18.57 | $18.21 | 418,900 | $824.73 M |
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.
