5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-6.21%
3 MONTH PERFORMANCE
+17.51%
6 MONTH PERFORMANCE
+15.26%
YEAR-TO-DATE PERFORMANCE
-1.46%
1 YEAR PERFORMANCE
+14.29%
Old Second Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.92 | $17.54 (-2.12%) | $18.12 | $17.41 | 279,862 | $786.61 M |
| 12/31/2024 | $17.93 | $17.78 (-0.84%) | $18.02 | $17.75 | 362,125 | $797.38 M |
| 12/30/2024 | $17.79 | $17.78 (-0.06%) | $17.90 | $17.45 | 142,300 | $797.38 M |
| 12/27/2024 | $18.02 | $17.84 (-1%) | $18.18 | $17.61 | 155,238 | $800.07 M |
| 12/26/2024 | $17.72 | $18.07 (1.98%) | $18.11 | $17.27 | 216,100 | $810.38 M |
| 12/24/2024 | $17.87 | $17.79 (-0.45%) | $18.07 | $17.64 | 144,800 | $797.83 M |
| 12/23/2024 | $17.57 | $17.84 (1.54%) | $17.84 | $17.34 | 239,000 | $800.07 M |
| 12/20/2024 | $17.03 | $17.66 (3.7%) | $17.80 | $17.03 | 734,000 | $792.00 M |
| 12/19/2024 | $17.75 | $17.28 (-2.65%) | $18.09 | $17.21 | 294,925 | $774.95 M |
| 12/18/2024 | $18.47 | $17.31 (-6.28%) | $18.47 | $17.23 | 376,600 | $776.30 M |
| 12/17/2024 | $18.51 | $18.13 (-2.05%) | $18.56 | $18.09 | 191,203 | $813.07 M |
| 12/16/2024 | $18.39 | $18.60 (1.14%) | $18.63 | $18.29 | 152,607 | $834.15 M |
| 12/13/2024 | $18.48 | $18.39 (-0.49%) | $18.57 | $18.21 | 418,900 | $824.73 M |
| 12/12/2024 | $18.71 | $18.51 (-1.07%) | $18.74 | $18.46 | 138,127 | $830.12 M |
| 12/11/2024 | $18.89 | $18.71 (-0.95%) | $18.94 | $18.68 | 210,124 | $839.08 M |
| 12/10/2024 | $18.62 | $18.72 (0.54%) | $18.86 | $18.42 | 214,418 | $839.53 M |
| 12/09/2024 | $18.87 | $18.52 (-1.85%) | $18.87 | $18.48 | 237,000 | $830.56 M |
| 12/06/2024 | $18.90 | $18.69 (-1.11%) | $18.91 | $18.47 | 179,822 | $838.19 M |
| 12/05/2024 | $18.91 | $18.75 (-0.85%) | $19.06 | $18.73 | 133,400 | $840.88 M |
| 12/04/2024 | $18.50 | $18.81 (1.68%) | $18.84 | $18.32 | 157,000 | $843.57 M |
| 12/03/2024 | $18.69 | $18.50 (-1.02%) | $18.78 | $18.46 | 194,300 | $829.67 M |
| 12/02/2024 | $18.65 | $18.68 (0.16%) | $18.76 | $18.40 | 206,500 | $837.74 M |
| 11/29/2024 | $18.88 | $18.60 (-1.48%) | $18.92 | $18.44 | 157,200 | $834.15 M |
| 11/27/2024 | $18.89 | $18.73 (-0.85%) | $18.93 | $18.70 | 238,742 | $839.98 M |
| 11/26/2024 | $18.72 | $18.69 (-0.16%) | $18.95 | $18.66 | 169,400 | $838.19 M |
| 11/25/2024 | $18.95 | $18.90 (-0.26%) | $19.37 | $18.90 | 358,800 | $847.61 M |
| 11/22/2024 | $18.57 | $18.71 (0.75%) | $18.75 | $18.41 | 219,700 | $839.08 M |
| 11/21/2024 | $18.50 | $18.51 (0.05%) | $18.79 | $18.37 | 205,400 | $830.12 M |
| 11/20/2024 | $18.23 | $18.38 (0.82%) | $18.38 | $18.00 | 202,610 | $824.29 M |
| 11/19/2024 | $18.03 | $18.24 (1.16%) | $18.36 | $18.03 | 146,020 | $818.01 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 |