Free Trial

Old Second Bancorp (OSBC) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free OSBC Stock Alerts
$14.92
+0.12 (+0.81%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Old Second Bancorp Stock Price Performance

5 Day
Performance
+2.40%
1 Month
Performance
+3.40%
3 Month
Performance
+9.30%
6 Month
Performance
+1.08%
Year-To-Date
Performance
-3.37%
1 Year
Performance
+24.96%
Receive OSBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Old Second Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

OSBC Stock Chart for Monday, May, 20, 2024

OSBC Chart by TradingView

Old Second Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.80$14.92
+0.81%		$14.99$14.73199,639 shs$669.16 million
05/16/2024$14.81$14.80
-0.07%		$14.89$14.73190,304 shs$663.78 million
05/15/2024$14.57$14.81
+1.65%		$14.81$14.50198,293 shs$664.23 million
05/14/2024$14.62$14.57
-0.34%		$14.73$14.48137,394 shs$653.46 million
05/13/2024$14.57$14.62
+0.34%		$14.81$14.56188,833 shs$655.71 million
05/10/2024$14.36$14.57
+1.46%		$14.65$14.35317,802 shs$653.41 million
05/09/2024$14.25$14.36
+0.77%		$14.49$14.28186,720 shs$643.99 million
05/08/2024$14.20$14.25
+0.35%		$14.35$13.27191,390 shs$639.06 million
05/07/2024$14.25$14.20
-0.35%		$14.38$14.18180,519 shs$636.87 million
05/06/2024$14.36$14.25
-0.77%		$14.48$14.23189,254 shs$639.11 million
05/03/2024$14.15$14.36
+1.48%		$14.37$14.20153,727 shs$644.05 million
05/02/2024$13.84$14.15
+2.24%		$14.16$13.95166,715 shs$634.63 million
05/01/2024$13.70$13.84
+1.02%		$14.04$13.81196,563 shs$620.72 million
04/30/2024$13.85$13.70
-1.08%		$13.80$13.62223,729 shs$614.45 million
04/29/2024$14.03$13.85
-1.28%		$14.16$13.83119,198 shs$621.17 million
04/26/2024$14.13$14.03
-0.71%		$14.21$14.03177,013 shs$629.25 million
04/25/2024$14.50$14.13
-2.55%		$14.32$13.26263,294 shs$633.73 million
04/24/2024$14.50$14.50$14.55$14.39177,107 shs$650.33 million
04/23/2024$14.50$14.50$14.70$14.40272,005 shs$649.61 million
04/22/2024$14.43$14.50
+0.49%		$14.63$14.40199,448 shs$649.60 million
04/19/2024$13.74$14.43
+5.02%		$14.43$13.75232,046 shs$646.46 million
04/18/2024$13.44$13.74
+2.23%		$14.07$13.40509,400 shs$615.55 million
04/17/2024$13.31$13.44
+0.98%		$13.55$13.34147,212 shs$602.11 million
04/16/2024$13.35$13.31
-0.30%		$13.39$13.21109,703 shs$596.29 million
04/15/2024$13.42$13.35
-0.52%		$13.59$13.20137,657 shs$598.08 million
04/12/2024$13.44$13.42
-0.15%		$13.53$13.31100,864 shs$601.22 million
04/11/2024$13.39$13.44
+0.37%		$13.50$13.24161,505 shs$602.11 million
04/10/2024$13.70$13.39
-2.26%		$13.46$13.21247,486 shs$599.87 million
04/09/2024$13.70$13.70$13.82$13.54166,871 shs$613.77 million
04/08/2024$13.49$13.70
+1.56%		$13.83$13.54193,138 shs$613.76 million
04/05/2024$13.55$13.49
-0.44%		$13.74$13.46111,225 shs$604.35 million
04/04/2024$13.30$13.55
+1.88%		$13.81$13.55235,361 shs$607.05 million
04/03/2024$13.45$13.30
-1.12%		$13.41$13.27104,002 shs$595.84 million
04/02/2024$13.55$13.45
-0.74%		$13.48$13.27222,361 shs$602.56 million
04/01/2024$13.84$13.55
-2.10%		$13.91$13.54227,511 shs$607.04 million
03/29/2024$13.84$13.84$13.93$13.72151,149 shs$620.05 million
03/28/2024$13.78$13.84
+0.44%		$13.93$13.72151,149 shs$620.03 million
03/27/2024$13.35$13.78
+3.22%		$13.79$13.35143,728 shs$617.34 million
03/26/2024$13.52$13.35
-1.26%		$13.64$13.31124,647 shs$598.08 million
03/25/2024$13.57$13.52
-0.37%		$13.70$13.4956,244 shs$605.70 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$13.79$13.57
-1.60%		$13.83$13.5687,053 shs$607.94 million
03/21/2024$13.83$13.79
-0.29%		$14.00$13.73217,148 shs$617.79 million
03/20/2024$13.34$13.83
+3.67%		$13.95$13.26217,069 shs$619.58 million
03/19/2024$13.12$13.34
+1.68%		$13.43$13.09133,959 shs$597.63 million
03/18/2024$13.19$13.12
-0.53%		$13.28$13.02111,354 shs$587.78 million
03/15/2024$13.04$13.19
+1.15%		$13.35$13.04391,239 shs$590.91 million
03/14/2024$13.36$13.04
-2.40%		$13.33$13.00166,712 shs$584.19 million
03/13/2024$13.44$13.36
-0.60%		$13.62$13.27128,343 shs$598.53 million
03/12/2024$13.69$13.44
-1.83%		$13.69$13.4292,576 shs$602.11 million
03/11/2024$13.73$13.69
-0.29%		$13.83$13.6498,350 shs$613.31 million
03/08/2024$13.55$13.73
+1.33%		$13.78$13.62122,506 shs$613.73 million
03/07/2024$13.56$13.55
-0.07%		$13.73$13.4888,076 shs$605.69 million
03/06/2024$13.50$13.56
+0.44%		$13.74$13.33163,678 shs$606.13 million
03/05/2024$13.40$13.50
+0.75%		$13.68$13.33114,364 shs$603.42 million
03/04/2024$13.37$13.40
+0.22%		$13.59$13.31124,759 shs$598.98 million
03/01/2024$13.43$13.37
-0.45%		$13.43$13.10154,666 shs$597.64 million
02/29/2024$13.28$13.43
+1.13%		$13.63$13.25138,961 shs$600.32 million
02/28/2024$13.36$13.28
-0.60%		$13.37$13.25112,432 shs$593.62 million
02/27/2024$13.43$13.36
-0.52%		$13.58$13.28116,094 shs$597.19 million
02/26/2024$13.47$13.43
-0.30%		$13.52$13.3894,156 shs$600.32 million
02/23/2024$13.41$13.47
+0.45%		$13.56$13.31100,887 shs$602.11 million
02/22/2024$13.36$13.41
+0.37%		$13.47$13.27126,440 shs$599.43 million
02/21/2024$13.54$13.36
-1.33%		$13.51$13.2676,376 shs$597.19 million
02/20/2024$13.65$13.54
-0.81%		$13.70$13.48116,708 shs$605.21 million
02/19/2024$13.65$13.65$13.78$13.44167,300 shs$610.16 million

Related Companies:
This page (NASDAQ:OSBC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders