5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+19.71%
Old Second Bancorporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.16 | $21.09 (-0.33%) | $21.43 | $21.06 | 237.60 K | $1.12 B |
| 05/05/2026 | $20.56 | $20.96 (1.95%) | $21.14 | $20.49 | 368.90 K | $1.10 B |
| 05/04/2026 | $20.67 | $20.50 (-0.82%) | $20.92 | $19.93 | 357.61 K | $1.08 B |
| 05/01/2026 | $20.54 | $20.79 (1.22%) | $20.82 | $20.35 | 328.10 K | $1.09 B |
| 04/30/2026 | $20.34 | $20.61 (1.33%) | $20.83 | $20.24 | 357.50 K | $1.09 B |
| 04/29/2026 | $20.75 | $20.51 (-1.16%) | $20.93 | $20.42 | 362.71 K | $1.08 B |
| 04/28/2026 | $20.51 | $20.91 (1.95%) | $20.98 | $20.51 | 512.80 K | $1.10 B |
| 04/27/2026 | $19.98 | $20.37 (1.95%) | $20.41 | $19.93 | 436.40 K | $1.07 B |
| 04/24/2026 | $19.80 | $20.00 (1.01%) | $20.05 | $19.65 | 604.93 K | $1.05 B |
| 04/23/2026 | $19.85 | $19.85 (0%) | $20.91 | $19.25 | 1.07 M | $1.05 B |
| 04/22/2026 | $21.43 | $21.21 (-1.03%) | $21.50 | $21.15 | 329.22 K | $1.12 B |
| 04/21/2026 | $21.74 | $21.37 (-1.7%) | $21.88 | $21.32 | 264.50 K | $1.13 B |
| 04/20/2026 | $21.84 | $21.79 (-0.23%) | $22.09 | $21.78 | 251.20 K | $1.15 B |
| 04/17/2026 | $21.83 | $21.93 (0.46%) | $22.43 | $21.65 | 511.43 K | $1.16 B |
| 04/16/2026 | $21.59 | $21.57 (-0.09%) | $21.80 | $21.51 | 755.30 K | $1.14 B |
| 04/15/2026 | $21.57 | $21.67 (0.46%) | $21.80 | $21.41 | 434.60 K | $1.14 B |
| 04/14/2026 | $21.43 | $21.61 (0.84%) | $21.72 | $21.10 | 404.10 K | $1.14 B |
| 04/13/2026 | $21.24 | $21.53 (1.37%) | $21.55 | $21.10 | 346.80 K | $1.13 B |
| 04/10/2026 | $21.51 | $21.31 (-0.93%) | $21.51 | $21.18 | 405.81 K | $1.12 B |
| 04/09/2026 | $21.14 | $21.47 (1.56%) | $21.64 | $21.09 | 627.72 K | $1.13 B |
| 04/08/2026 | $21.25 | $21.19 (-0.28%) | $21.60 | $21.05 | 608.30 K | $1.12 B |
| 04/07/2026 | $20.51 | $20.94 (2.1%) | $20.97 | $20.40 | 318.00 K | $1.10 B |
| 04/06/2026 | $20.65 | $20.76 (0.53%) | $20.89 | $20.58 | 277.60 K | $1.09 B |
| 04/02/2026 | $20.13 | $20.74 (3.03%) | $20.80 | $20.09 | 317.33 K | $1.09 B |
| 04/01/2026 | $20.21 | $20.45 (1.19%) | $20.65 | $20.21 | 288.72 K | $1.08 B |
| 03/31/2026 | $20.14 | $20.16 (0.1%) | $20.27 | $19.90 | 302.22 K | $1.06 B |
| 03/30/2026 | $19.71 | $19.85 (0.71%) | $19.89 | $19.64 | 301.02 K | $1.05 B |
| 03/27/2026 | $19.69 | $19.57 (-0.61%) | $19.77 | $19.43 | 267.90 K | $1.03 B |
| 03/26/2026 | $19.49 | $19.70 (1.08%) | $19.82 | $19.41 | 325.31 K | $1.04 B |
| 03/25/2026 | $19.87 | $19.61 (-1.31%) | $20.09 | $19.45 | 463.91 K | $1.03 B |
| 03/24/2026 | $19.49 | $19.74 (1.28%) | $20.02 | $19.49 | 412.12 K | $1.04 B |
| 03/23/2026 | $19.87 | $19.68 (-0.96%) | $20.10 | $19.66 | 673.80 K | $1.04 B |
| 03/20/2026 | $19.58 | $19.45 (-0.66%) | $19.76 | $19.34 | 724.10 K | $1.02 B |
| 03/19/2026 | $19.16 | $19.58 (2.19%) | $19.71 | $19.14 | 407.62 K | $1.03 B |
| 03/18/2026 | $19.35 | $19.28 (-0.36%) | $19.52 | $19.23 | 430.30 K | $1.02 B |
| 03/17/2026 | $19.80 | $19.55 (-1.26%) | $20.00 | $19.46 | 310.41 K | $1.03 B |
| 03/16/2026 | $19.66 | $19.61 (-0.25%) | $19.78 | $19.58 | 246.72 K | $1.03 B |
| 03/13/2026 | $19.71 | $19.48 (-1.17%) | $19.90 | $19.33 | 367.51 K | $1.03 B |
| 03/12/2026 | $19.10 | $19.56 (2.41%) | $19.61 | $19.08 | 306.90 K | $1.03 B |
| 03/11/2026 | $19.42 | $19.48 (0.31%) | $19.72 | $19.39 | 426.41 K | $1.03 B |
| 03/10/2026 | $19.51 | $19.63 (0.62%) | $20.06 | $19.49 | 369.60 K | $1.03 B |
| 03/09/2026 | $19.20 | $19.62 (2.19%) | $19.76 | $18.91 | 707.00 K | $1.03 B |
| 03/06/2026 | $19.15 | $19.55 (2.09%) | $19.78 | $19.00 | 407.60 K | $1.03 B |
| 03/05/2026 | $19.82 | $19.72 (-0.5%) | $20.09 | $19.52 | 412.00 K | $1.04 B |
| 03/04/2026 | $20.00 | $20.05 (0.25%) | $20.19 | $19.56 | 278.81 K | $1.06 B |
| 03/03/2026 | $19.39 | $19.90 (2.63%) | $19.99 | $19.38 | 313.10 K | $1.05 B |
| 03/02/2026 | $19.26 | $19.91 (3.37%) | $20.10 | $19.15 | 512.90 K | $1.05 B |
| 02/27/2026 | $19.61 | $19.63 (0.1%) | $19.95 | $19.42 | 555.43 K | $1.03 B |
| 02/26/2026 | $20.32 | $20.22 (-0.49%) | $20.58 | $19.96 | 323.60 K | $1.06 B |
| 02/25/2026 | $19.97 | $20.32 (1.75%) | $20.38 | $19.85 | 174.34 K | $1.07 B |
| 02/24/2026 | $19.53 | $19.79 (1.33%) | $19.86 | $19.52 | 386.90 K | $1.04 B |
| 02/23/2026 | $20.60 | $19.56 (-5.05%) | $20.73 | $19.41 | 307.70 K | $1.03 B |
| 02/20/2026 | $20.40 | $20.57 (0.83%) | $20.63 | $20.15 | 386.10 K | $1.08 B |
| 02/19/2026 | $20.36 | $20.37 (0.05%) | $20.53 | $20.14 | 261.72 K | $1.07 B |
| 02/18/2026 | $20.74 | $20.54 (-0.96%) | $21.14 | $20.50 | 343.72 K | $1.08 B |
| 02/17/2026 | $20.63 | $20.83 (0.97%) | $20.96 | $20.57 | 217.43 K | $1.10 B |
| 02/13/2026 | $20.39 | $20.57 (0.88%) | $20.77 | $20.20 | 208.74 K | $1.08 B |
| 02/12/2026 | $20.60 | $20.46 (-0.68%) | $20.68 | $20.15 | 335.80 K | $1.08 B |
| 02/11/2026 | $20.74 | $20.40 (-1.64%) | $21.00 | $20.37 | 239.60 K | $1.07 B |
| 02/10/2026 | $21.05 | $20.64 (-1.95%) | $21.27 | $20.49 | 426.25 K | $1.09 B |
| 02/09/2026 | $20.94 | $21.11 (0.81%) | $21.33 | $20.60 | 349.90 K | $1.11 B |
| 02/06/2026 | $20.93 | $21.04 (0.53%) | $21.07 | $20.80 | 360.40 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.
