5 DAY PERFORMANCE
-21.46%
1 MONTH PERFORMANCE
-22.57%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+9.67%
Old Second Bancorporation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.08 | $24.95 (-0.53%) | $25.24 | $24.92 | 101.73 K | $1.28 B |
| 09/18/2026 | $24.80 | $24.99 (0.77%) | $25.07 | $24.59 | 731.10 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 |
| 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 |
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.
