-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+6.42% -
3 MONTH PERFORMANCE
+14.87% -
6 MONTH PERFORMANCE
+24.10% -
YEAR-TO-DATE PERFORMANCE
+18.07% -
1 YEAR PERFORMANCE
+23.09%
Old Second Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $18.03 | $18.24 (1.16%) | $18.36 | $18.03 | 146,020 | $816.66 M |
| 11/18/2024 | $18.49 | $18.31 (-0.97%) | $18.68 | $18.27 | 156,334 | $821.15 M |
| 11/15/2024 | $18.55 | $18.46 (-0.49%) | $18.86 | $18.34 | 274,519 | $827.87 M |
| 11/14/2024 | $18.58 | $18.61 (0.16%) | $18.71 | $18.44 | 318,749 | $834.60 M |
| 11/13/2024 | $18.80 | $18.53 (-1.44%) | $18.86 | $18.39 | 216,733 | $831.01 M |
| 11/12/2024 | $18.48 | $18.60 (0.65%) | $18.76 | $18.27 | 268,900 | $834.15 M |
| 11/11/2024 | $18.32 | $18.56 (1.31%) | $18.66 | $18.17 | 375,900 | $832.36 M |
| 11/08/2024 | $17.88 | $17.99 (0.62%) | $18.13 | $17.83 | 224,241 | $806.79 M |
| 11/07/2024 | $18.27 | $17.81 (-2.52%) | $18.34 | $17.76 | 296,000 | $798.72 M |
| 11/06/2024 | $17.25 | $18.39 (6.61%) | $18.45 | $17.16 | 1.29 M | $824.73 M |
| 11/05/2024 | $16.24 | $16.67 (2.65%) | $16.68 | $16.15 | 200,241 | $747.60 M |
| 11/04/2024 | $16.32 | $16.24 (-0.49%) | $16.34 | $16.01 | 158,000 | $728.31 M |
| 11/01/2024 | $16.54 | $16.40 (-0.85%) | $16.75 | $16.27 | 192,600 | $735.49 M |
| 10/31/2024 | $16.92 | $16.42 (-2.96%) | $16.92 | $16.41 | 185,000 | $736.39 M |
| 10/30/2024 | $16.66 | $16.90 (1.44%) | $17.11 | $16.34 | 857,815 | $757.91 M |
| 10/29/2024 | $16.68 | $16.69 (0.06%) | $16.78 | $16.35 | 148,800 | $748.49 M |
| 10/28/2024 | $16.54 | $16.77 (1.39%) | $16.85 | $16.49 | 273,721 | $752.08 M |
| 10/25/2024 | $16.53 | $16.35 (-1.09%) | $16.62 | $16.20 | 190,425 | $733.25 M |
| 10/24/2024 | $16.61 | $16.54 (-0.42%) | $16.66 | $16.37 | 230,507 | $741.77 M |
| 10/23/2024 | $16.43 | $16.62 (1.16%) | $16.64 | $16.36 | 195,132 | $745.35 M |
| 10/22/2024 | $16.30 | $16.56 (1.6%) | $16.57 | $16.25 | 240,400 | $742.66 M |
| 10/21/2024 | $17.16 | $16.36 (-4.66%) | $17.16 | $16.34 | 254,100 | $733.69 M |
| 10/18/2024 | $17.05 | $17.13 (0.47%) | $17.25 | $17.02 | 439,000 | $768.23 M |
| 10/17/2024 | $16.68 | $17.04 (2.16%) | $17.09 | $16.39 | 496,925 | $764.19 M |
| 10/16/2024 | $15.97 | $16.12 (0.94%) | $16.20 | $15.97 | 345,700 | $722.93 M |
| 10/15/2024 | $15.62 | $15.80 (1.15%) | $16.20 | $15.42 | 632,300 | $708.58 M |
| 10/14/2024 | $15.51 | $15.57 (0.39%) | $15.68 | $15.41 | 187,005 | $698.27 M |
| 10/11/2024 | $15.21 | $15.49 (1.84%) | $15.69 | $15.20 | 208,000 | $694.68 M |
| 10/10/2024 | $14.96 | $15.15 (1.27%) | $15.18 | $14.95 | 129,700 | $679.43 M |
| 10/09/2024 | $14.95 | $15.08 (0.87%) | $15.23 | $14.86 | 149,112 | $676.29 M |
| 10/08/2024 | $15.15 | $14.98 (-1.12%) | $15.19 | $14.97 | 324,200 | $671.81 M |
| 10/07/2024 | $15.05 | $15.07 (0.13%) | $15.10 | $14.84 | 137,600 | $675.84 M |
| 10/04/2024 | $15.15 | $15.08 (-0.46%) | $15.23 | $15.01 | 147,122 | $676.29 M |
| 10/03/2024 | $14.83 | $14.93 (0.67%) | $15.00 | $14.78 | 202,500 | $669.56 M |
| 10/02/2024 | $15.01 | $14.91 (-0.67%) | $15.21 | $14.87 | 172,300 | $668.67 M |
| 10/01/2024 | $15.56 | $15.06 (-3.21%) | $15.56 | $15.05 | 216,565 | $675.39 M |
| 09/30/2024 | $15.41 | $15.59 (1.17%) | $15.71 | $15.22 | 163,900 | $699.16 M |
| 09/27/2024 | $15.45 | $15.42 (-0.19%) | $15.68 | $15.28 | 219,800 | $691.54 M |
| 09/26/2024 | $15.43 | $15.37 (-0.39%) | $15.61 | $15.23 | 249,422 | $689.30 M |
| 09/25/2024 | $15.98 | $15.30 (-4.26%) | $16.02 | $15.10 | 678,837 | $686.16 M |
| 09/24/2024 | $16.18 | $16.27 (0.56%) | $16.28 | $16.06 | 213,416 | $729.66 M |
| 09/23/2024 | $16.25 | $16.12 (-0.8%) | $16.33 | $16.07 | 240,046 | $722.93 M |
| 09/20/2024 | $16.69 | $16.25 (-2.64%) | $16.70 | $16.23 | 635,000 | $728.76 M |
| 09/19/2024 | $16.88 | $16.73 (-0.89%) | $16.88 | $16.54 | 195,900 | $750.29 M |
| 09/18/2024 | $16.61 | $16.61 (0%) | $17.10 | $16.35 | 256,924 | $744.91 M |
| 09/17/2024 | $16.66 | $16.55 (-0.66%) | $16.99 | $16.50 | 280,000 | $742.22 M |
| 09/16/2024 | $16.59 | $16.72 (0.78%) | $16.80 | $16.42 | 275,000 | $749.84 M |
| 09/13/2024 | $16.56 | $16.54 (-0.12%) | $16.65 | $16.43 | 260,215 | $741.77 M |
| 09/12/2024 | $16.56 | $16.34 (-1.33%) | $16.63 | $16.28 | 303,200 | $732.80 M |
| 09/11/2024 | $16.60 | $16.47 (-0.78%) | $16.60 | $16.07 | 295,600 | $738.63 M |
| 09/10/2024 | $16.78 | $16.71 (-0.42%) | $16.91 | $16.56 | 248,700 | $749.39 M |
| 09/09/2024 | $16.68 | $16.75 (0.42%) | $16.96 | $16.29 | 297,800 | $751.18 M |
| 09/06/2024 | $16.96 | $16.66 (-1.77%) | $17.08 | $16.56 | 251,800 | $747.15 M |
| 09/05/2024 | $16.91 | $16.95 (0.24%) | $17.08 | $16.76 | 245,700 | $760.15 M |
| 09/04/2024 | $17.01 | $16.80 (-1.23%) | $17.14 | $16.73 | 259,911 | $753.43 M |
| 09/03/2024 | $16.81 | $17.00 (1.13%) | $17.07 | $15.71 | 265,106 | $762.40 M |
| 08/30/2024 | $17.06 | $17.03 (-0.18%) | $17.16 | $16.76 | 195,800 | $763.74 M |
| 08/29/2024 | $16.90 | $16.98 (0.47%) | $17.12 | $16.73 | 506,800 | $761.50 M |
| 08/28/2024 | $16.62 | $16.83 (1.26%) | $17.00 | $16.32 | 892,718 | $754.77 M |
| 08/27/2024 | $16.51 | $16.57 (0.36%) | $16.58 | $16.31 | 261,000 | $743.11 M |
| 08/26/2024 | $16.76 | $16.57 (-1.13%) | $16.78 | $16.52 | 226,300 | $743.11 M |
| 08/23/2024 | $16.07 | $16.52 (2.8%) | $16.94 | $16.05 | 633,800 | $740.87 M |
| 08/22/2024 | $15.87 | $15.96 (0.57%) | $16.04 | $15.86 | 125,122 | $715.76 M |
| 08/21/2024 | $16.00 | $15.92 (-0.5%) | $16.00 | $15.77 | 137,400 | $713.96 M |
| 08/20/2024 | $16.03 | $15.87 (-1%) | $16.03 | $15.85 | 140,600 | $711.72 M |