5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
-2.78%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+14.14%
Old Second Bancorporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.09 | $21.17 (0.38%) | $21.41 | $21.03 | 414.03 K | $1.11 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 |
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.
