-
5 DAY PERFORMANCE
-3.34% -
1 MONTH PERFORMANCE
-11.09% -
3 MONTH PERFORMANCE
+3.65% -
6 MONTH PERFORMANCE
+11.71% -
YEAR-TO-DATE PERFORMANCE
-2.40% -
1 YEAR PERFORMANCE
+10.65%
Old Second Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.15 | $15.08 (-0.46%) | $15.23 | $15.01 | 143,062 | $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 |
| 08/19/2024 | $16.01 | $16.10 (0.56%) | $16.14 | $15.96 | 113,831 | $722.03 M |
| 08/16/2024 | $15.75 | $15.96 (1.33%) | $16.11 | $14.99 | 392,632 | $715.76 M |
| 08/15/2024 | $15.77 | $15.81 (0.25%) | $16.01 | $15.74 | 257,800 | $709.03 M |
| 08/14/2024 | $15.72 | $15.41 (-1.97%) | $15.72 | $15.11 | 152,830 | $691.09 M |
| 08/13/2024 | $15.49 | $15.61 (0.77%) | $15.64 | $15.21 | 235,817 | $700.06 M |
| 08/12/2024 | $15.39 | $15.29 (-0.65%) | $15.57 | $15.02 | 266,000 | $685.71 M |
| 08/09/2024 | $15.40 | $15.30 (-0.65%) | $15.42 | $15.07 | 239,143 | $686.16 M |
| 08/08/2024 | $15.41 | $15.44 (0.19%) | $15.46 | $15.21 | 152,000 | $692.44 M |
| 08/07/2024 | $15.36 | $15.25 (-0.72%) | $15.44 | $15.13 | 175,101 | $683.91 M |
| 08/06/2024 | $15.05 | $15.16 (0.73%) | $15.32 | $14.77 | 220,300 | $679.88 M |
| 08/05/2024 | $15.18 | $15.05 (-0.86%) | $15.24 | $14.78 | 234,400 | $674.95 M |
| 08/02/2024 | $15.58 | $15.74 (1.03%) | $15.87 | $15.48 | 284,900 | $705.89 M |
| 08/01/2024 | $16.87 | $16.20 (-3.97%) | $16.92 | $16.13 | 208,300 | $726.52 M |
| 07/31/2024 | $17.06 | $16.92 (-0.82%) | $17.32 | $16.86 | 224,122 | $758.81 M |
| 07/30/2024 | $16.97 | $17.08 (0.65%) | $17.46 | $16.97 | 452,400 | $765.98 M |
| 07/29/2024 | $17.15 | $16.94 (-1.22%) | $17.15 | $16.81 | 192,929 | $759.71 M |
| 07/26/2024 | $17.22 | $17.10 (-0.7%) | $17.42 | $16.92 | 260,846 | $766.88 M |
| 07/25/2024 | $16.80 | $17.08 (1.67%) | $17.34 | $16.77 | 348,500 | $765.98 M |
| 07/24/2024 | $16.89 | $16.75 (-0.83%) | $17.31 | $16.70 | 370,000 | $751.18 M |
| 07/23/2024 | $16.45 | $16.98 (3.22%) | $17.06 | $16.45 | 499,700 | $761.50 M |
| 07/22/2024 | $16.16 | $16.57 (2.54%) | $16.69 | $16.04 | 393,510 | $743.11 M |
| 07/19/2024 | $16.51 | $16.36 (-0.91%) | $16.60 | $16.32 | 319,362 | $733.69 M |
| 07/18/2024 | $16.45 | $16.40 (-0.3%) | $16.99 | $16.21 | 397,603 | $735.49 M |
| 07/17/2024 | $16.49 | $16.77 (1.7%) | $16.99 | $16.46 | 425,276 | $752.08 M |
| 07/16/2024 | $16.11 | $16.62 (3.17%) | $16.70 | $15.85 | 503,400 | $745.35 M |
| 07/15/2024 | $15.69 | $15.93 (1.53%) | $16.21 | $15.15 | 938,333 | $714.41 M |
| 07/12/2024 | $15.58 | $15.52 (-0.39%) | $15.66 | $15.33 | 259,849 | $694.65 M |
| 07/11/2024 | $15.00 | $15.41 (2.73%) | $15.53 | $14.97 | 507,240 | $689.73 M |
| 07/10/2024 | $14.69 | $14.97 (1.91%) | $15.00 | $14.68 | 138,227 | $670.04 M |
| 07/09/2024 | $14.49 | $14.74 (1.73%) | $14.81 | $14.46 | 220,370 | $659.74 M |
| 07/08/2024 | $14.66 | $14.52 (-0.95%) | $14.80 | $14.41 | 240,778 | $649.89 M |
| 07/05/2024 | $14.75 | $14.54 (-1.42%) | $14.76 | $14.44 | 161,802 | $650.79 M |