5 DAY PERFORMANCE
-19.26%
1 MONTH PERFORMANCE
-21.11%
3 MONTH PERFORMANCE
-24.22%
6 MONTH PERFORMANCE
-6.39%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+6.69%
Old Second Bancorporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.62 | $24.40 (-4.75%) | $25.80 | $24.35 | 340.01 K | |
| 11/04/2026 | $25.53 | $25.19 (-1.33%) | $25.94 | $25.09 | 778.62 K | $1.27 B |
| 11/03/2026 | $25.07 | $24.99 (-0.32%) | $25.41 | $24.77 | 645.83 K | $1.26 B |
| 11/02/2026 | $24.49 | $25.07 (2.37%) | $25.08 | $24.47 | 558.40 K | $1.26 B |
| 10/30/2026 | $24.59 | $24.30 (-1.18%) | $24.84 | $24.19 | 522.00 K | $1.22 B |
| 10/29/2026 | $24.64 | $24.63 (-0.04%) | $24.80 | $24.44 | 502.40 K | $1.24 B |
| 10/28/2026 | $24.65 | $24.41 (-0.97%) | $24.74 | $24.10 | 569.92 K | $1.23 B |
| 10/27/2026 | $24.84 | $24.60 (-0.97%) | $25.00 | $24.44 | 602.50 K | $1.24 B |
| 10/26/2026 | $24.43 | $24.77 (1.39%) | $24.95 | $24.42 | 800.90 K | $1.25 B |
| 10/23/2026 | $24.40 | $24.43 (0.12%) | $24.66 | $24.28 | 927.14 K | $1.23 B |
| 10/22/2026 | $24.50 | $24.71 (0.86%) | $24.95 | $23.69 | 829.54 K | $1.24 B |
| 10/21/2026 | $25.14 | $24.87 (-1.07%) | $25.24 | $24.69 | 432.82 K | $1.25 B |
| 10/20/2026 | $24.84 | $25.10 (1.05%) | $25.49 | $24.84 | 505.80 K | $1.26 B |
| 10/19/2026 | $24.78 | $24.84 (0.24%) | $25.06 | $24.76 | 421.60 K | $1.25 B |
| 10/16/2026 | $24.93 | $24.88 (-0.2%) | $25.50 | $24.88 | 763.60 K | $1.28 B |
| 10/15/2026 | $24.76 | $24.85 (0.36%) | $25.06 | $24.61 | 546.90 K | $1.27 B |
| 10/14/2026 | $24.42 | $24.63 (0.86%) | $24.80 | $24.35 | 591.00 K | $1.26 B |
| 10/13/2026 | $25.03 | $24.80 (-0.92%) | $25.13 | $24.65 | 665.23 K | $1.27 B |
| 10/12/2026 | $24.66 | $24.84 (0.73%) | $25.06 | $24.47 | 588.84 K | $1.27 B |
| 10/09/2026 | $24.76 | $24.61 (-0.61%) | $24.85 | $24.54 | 391.80 K | $1.26 B |
| 10/08/2026 | $24.65 | $24.86 (0.85%) | $24.97 | $24.46 | 735.73 K | $1.27 B |
| 10/07/2026 | $24.77 | $24.66 (-0.44%) | $24.84 | $24.45 | 620.30 K | $1.26 B |
| 10/06/2026 | $25.22 | $25.05 (-0.67%) | $25.32 | $24.95 | 922.40 K | $1.28 B |
| 10/05/2026 | $25.04 | $24.87 (-0.68%) | $25.06 | $24.66 | 581.53 K | $1.27 B |
| 10/02/2026 | $24.82 | $24.95 (0.52%) | $25.20 | $24.79 | 722.00 K | $1.28 B |
| 10/01/2026 | $24.38 | $24.63 (1.03%) | $24.67 | $23.99 | 711.12 K | $1.26 B |
| 09/30/2026 | $24.64 | $24.49 (-0.61%) | $24.82 | $24.29 | 505.10 K | $1.26 B |
| 09/29/2026 | $24.85 | $24.65 (-0.8%) | $24.98 | $24.44 | 496.03 K | $1.26 B |
| 09/28/2026 | $24.92 | $24.85 (-0.28%) | $25.03 | $24.76 | 467.70 K | $1.27 B |
| 09/25/2026 | $24.86 | $24.95 (0.36%) | $25.11 | $24.86 | 674.14 K | $1.28 B |
| 09/24/2026 | $24.55 | $24.82 (1.1%) | $24.89 | $24.44 | 664.94 K | $1.27 B |
| 09/23/2026 | $24.66 | $24.55 (-0.45%) | $25.13 | $24.42 | 460.80 K | $1.26 B |
| 09/22/2026 | $24.98 | $24.65 (-1.32%) | $25.15 | $24.64 | 375.50 K | $1.26 B |
| 09/21/2026 | $25.08 | $24.83 (-1%) | $25.26 | $24.82 | 353.15 K | $1.27 B |
| 09/18/2026 | $24.80 | $24.99 (0.77%) | $25.07 | $24.59 | 735.17 K | $1.28 B |
| 09/17/2026 | $25.19 | $24.92 (-1.07%) | $25.34 | $24.88 | 428.23 K | $1.28 B |
| 09/16/2026 | $25.45 | $24.98 (-1.85%) | $25.53 | $24.51 | 558.20 K | $1.28 B |
| 09/15/2026 | $25.52 | $25.53 (0.04%) | $25.68 | $25.33 | 486.52 K | $1.31 B |
| 09/14/2026 | $25.50 | $25.51 (0.04%) | $25.84 | $25.46 | 472.50 K | $1.31 B |
| 09/11/2026 | $25.75 | $25.58 (-0.66%) | $25.82 | $25.33 | 381.40 K | $1.31 B |
| 09/10/2026 | $25.24 | $25.53 (1.15%) | $25.53 | $25.00 | 361.62 K | $1.31 B |
| 09/09/2026 | $25.25 | $25.26 (0.04%) | $25.51 | $25.08 | 404.01 K | $1.29 B |
| 09/08/2026 | $25.61 | $25.53 (-0.31%) | $25.74 | $25.43 | 442.03 K | $1.31 B |
| 09/04/2026 | $25.50 | $25.72 (0.86%) | $25.83 | $25.50 | 429.64 K | $1.32 B |
| 09/03/2026 | $25.68 | $25.68 (0%) | $25.85 | $25.55 | 476.10 K | $1.32 B |
| 09/02/2026 | $25.17 | $25.53 (1.43%) | $25.68 | $25.09 | 517.70 K | $1.31 B |
| 09/01/2026 | $25.10 | $25.08 (-0.08%) | $25.54 | $24.95 | 443.00 K | $1.29 B |
| 08/31/2026 | $25.19 | $25.08 (-0.44%) | $25.36 | $25.03 | 415.80 K | $1.29 B |
| 08/28/2026 | $25.22 | $25.24 (0.08%) | $25.37 | $25.15 | 388.80 K | $1.29 B |
| 08/27/2026 | $25.06 | $25.17 (0.44%) | $25.29 | $24.89 | 290.33 K | $1.29 B |
| 08/26/2026 | $25.24 | $25.25 (0.04%) | $25.38 | $25.11 | 327.65 K | $1.29 B |
| 08/25/2026 | $25.52 | $25.19 (-1.29%) | $25.52 | $25.18 | 313.04 K | $1.29 B |
| 08/24/2026 | $25.31 | $25.45 (0.55%) | $25.63 | $25.29 | 317.21 K | $1.30 B |
| 08/21/2026 | $25.39 | $25.34 (-0.2%) | $25.50 | $25.07 | 337.30 K | $1.30 B |
| 08/20/2026 | $24.89 | $25.20 (1.25%) | $25.25 | $24.70 | 370.50 K | $1.29 B |
| 08/19/2026 | $25.64 | $25.04 (-2.34%) | $25.74 | $25.02 | 529.12 K | $1.28 B |
| 08/18/2026 | $25.93 | $25.66 (-1.04%) | $26.00 | $25.62 | 344.21 K | $1.32 B |
| 08/17/2026 | $25.78 | $25.83 (0.19%) | $26.06 | $25.71 | 381.53 K | $1.32 B |
| 08/14/2026 | $25.82 | $25.91 (0.35%) | $25.95 | $25.67 | 338.60 K | $1.33 B |
| 08/13/2026 | $25.89 | $25.81 (-0.31%) | $26.01 | $25.71 | 426.80 K | $1.32 B |
| 08/12/2026 | $25.48 | $25.80 (1.26%) | $25.84 | $25.47 | 324.30 K | $1.32 B |
| 08/11/2026 | $25.32 | $25.45 (0.51%) | $25.62 | $25.30 | 371.40 K | $1.30 B |
| 08/10/2026 | $25.34 | $25.28 (-0.24%) | $25.56 | $25.15 | 395.33 K | $1.30 B |
| 08/07/2026 | $25.68 | $25.44 (-0.93%) | $25.73 | $25.33 | 460.72 K | $1.30 B |
| 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 |
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.
