5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
+7.74%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
+19.13%
YEAR-TO-DATE PERFORMANCE
+9.62%
1 YEAR PERFORMANCE
+3.62%
Old Second Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $19.00 | $19.49 (2.58%) | $19.53 | $18.88 | 441.80 K | $1.03 B |
| 12/02/2025 | $19.15 | $18.93 (-1.15%) | $19.15 | $18.90 | 295.80 K | $997.35 M |
| 12/01/2025 | $18.75 | $19.02 (1.44%) | $19.13 | $18.75 | 296.90 K | $1.00 B |
| 11/28/2025 | $19.02 | $18.85 (-0.89%) | $19.04 | $18.78 | 133.54 K | $993.14 M |
| 11/26/2025 | $18.93 | $19.02 (0.48%) | $19.17 | $18.89 | 328.90 K | $1.00 B |
| 11/25/2025 | $18.53 | $19.00 (2.54%) | $19.09 | $18.25 | 256.71 K | $1.00 B |
| 11/24/2025 | $18.50 | $18.42 (-0.43%) | $18.60 | $17.87 | 355.80 K | $970.48 M |
| 11/21/2025 | $18.02 | $18.52 (2.77%) | $18.69 | $18.02 | 366.00 K | $975.75 M |
| 11/20/2025 | $18.24 | $17.95 (-1.59%) | $18.49 | $17.90 | 198.01 K | $945.72 M |
| 11/19/2025 | $17.85 | $18.05 (1.12%) | $18.11 | $17.79 | 238.40 K | $950.99 M |
| 11/18/2025 | $17.67 | $17.85 (1.02%) | $18.02 | $17.61 | 242.22 K | $940.45 M |
| 11/17/2025 | $18.39 | $17.67 (-3.92%) | $18.43 | $17.65 | 204.40 K | $930.97 M |
| 11/14/2025 | $18.28 | $18.44 (0.88%) | $18.47 | $18.11 | 286.00 K | $971.54 M |
| 11/13/2025 | $18.31 | $18.34 (0.16%) | $18.59 | $18.18 | 265.41 K | $966.27 M |
| 11/12/2025 | $18.42 | $18.38 (-0.22%) | $18.71 | $18.33 | 510.10 K | $968.38 M |
| 11/11/2025 | $18.46 | $18.43 (-0.16%) | $18.61 | $18.33 | 236.50 K | $971.01 M |
| 11/10/2025 | $18.37 | $18.42 (0.27%) | $18.55 | $18.18 | 322.80 K | $970.48 M |
| 11/07/2025 | $18.22 | $18.32 (0.55%) | $18.36 | $18.01 | 361.62 K | $965.21 M |
| 11/06/2025 | $18.35 | $18.20 (-0.82%) | $18.48 | $18.05 | 284.00 K | $958.89 M |
| 11/05/2025 | $18.01 | $18.39 (2.11%) | $18.44 | $17.99 | 330.54 K | $968.90 M |
| 11/04/2025 | $17.89 | $18.09 (1.12%) | $18.20 | $17.74 | 408.50 K | $953.10 M |
| 11/03/2025 | $17.84 | $18.00 (0.9%) | $18.00 | $17.66 | 294.50 K | $948.36 M |
| 10/31/2025 | $17.96 | $17.95 (-0.06%) | $18.07 | $17.54 | 396.88 K | $945.72 M |
| 10/30/2025 | $18.29 | $18.16 (-0.71%) | $18.57 | $18.10 | 394.50 K | $956.78 M |
| 10/29/2025 | $18.52 | $18.33 (-1.03%) | $18.70 | $17.11 | 391.33 K | $965.74 M |
| 10/28/2025 | $18.52 | $18.61 (0.49%) | $18.70 | $18.33 | 477.91 K | $980.49 M |
| 10/27/2025 | $18.60 | $18.58 (-0.11%) | $18.75 | $18.48 | 673.80 K | $978.91 M |
| 10/24/2025 | $18.33 | $18.56 (1.25%) | $18.60 | $18.10 | 744.40 K | $977.86 M |
| 10/23/2025 | $17.92 | $17.86 (-0.33%) | $18.02 | $17.43 | 663.00 K | $940.98 M |
| 10/22/2025 | $18.14 | $17.95 (-1.05%) | $18.29 | $17.90 | 678.20 K | $945.72 M |
| 10/21/2025 | $17.67 | $18.08 (2.32%) | $18.09 | $17.57 | 329.70 K | $952.57 M |
| 10/20/2025 | $17.16 | $17.75 (3.44%) | $17.76 | $17.08 | 265.71 K | $935.18 M |
| 10/17/2025 | $16.88 | $17.07 (1.13%) | $17.14 | $16.88 | 364.20 K | $767.60 M |
| 10/16/2025 | $17.75 | $16.71 (-5.86%) | $17.79 | $16.65 | 498.94 K | $751.42 M |
| 10/15/2025 | $17.90 | $17.84 (-0.34%) | $18.19 | $17.75 | 369.30 K | $802.23 M |
| 10/14/2025 | $17.22 | $17.97 (4.36%) | $18.04 | $17.14 | 329.60 K | $808.07 M |
| 10/13/2025 | $17.21 | $17.24 (0.17%) | $17.25 | $16.90 | 274.10 K | $775.25 M |
| 10/10/2025 | $17.28 | $17.05 (-1.33%) | $17.63 | $17.04 | 409.34 K | $766.70 M |
| 10/09/2025 | $17.36 | $17.18 (-1.04%) | $17.37 | $17.02 | 173.65 K | $772.55 M |
| 10/08/2025 | $17.28 | $17.27 (-0.06%) | $17.31 | $17.16 | 166.60 K | $776.60 M |
| 10/07/2025 | $17.52 | $17.25 (-1.54%) | $17.68 | $17.24 | 208.60 K | $775.70 M |
| 10/06/2025 | $17.37 | $17.53 (0.92%) | $17.67 | $17.32 | 313.83 K | $788.29 M |
| 10/03/2025 | $17.10 | $17.26 (0.94%) | $17.37 | $17.10 | 227.61 K | $776.15 M |
| 10/02/2025 | $17.33 | $17.10 (-1.33%) | $17.36 | $16.96 | 279.40 K | $768.95 M |
| 10/01/2025 | $17.12 | $17.36 (1.4%) | $17.55 | $16.99 | 604.00 K | $780.64 M |
| 09/30/2025 | $17.29 | $17.29 (0%) | $17.41 | $17.11 | 283.70 K | $777.50 M |
| 09/29/2025 | $17.67 | $17.30 (-2.09%) | $17.67 | $17.24 | 243.10 K | $777.95 M |
| 09/26/2025 | $17.56 | $17.61 (0.28%) | $17.68 | $17.43 | 267.42 K | $791.89 M |
| 09/25/2025 | $17.67 | $17.51 (-0.91%) | $17.74 | $17.41 | 295.20 K | $787.39 M |
| 09/24/2025 | $17.87 | $17.70 (-0.95%) | $17.94 | $17.63 | 338.00 K | $795.93 M |
| 09/23/2025 | $17.87 | $17.86 (-0.06%) | $18.20 | $17.80 | 400.00 K | $803.13 M |
| 09/22/2025 | $17.90 | $17.90 (0%) | $18.05 | $17.78 | 346.20 K | $804.93 M |
| 09/19/2025 | $18.24 | $17.89 (-1.92%) | $18.33 | $17.89 | 1.59 M | $804.48 M |
| 09/18/2025 | $18.06 | $18.36 (1.66%) | $18.41 | $18.01 | 371.54 K | $825.61 M |
| 09/17/2025 | $17.91 | $17.91 (0%) | $18.41 | $17.87 | 358.52 K | $805.38 M |
| 09/16/2025 | $18.01 | $17.82 (-1.05%) | $18.06 | $17.72 | 185.01 K | $801.33 M |
| 09/15/2025 | $18.34 | $18.04 (-1.64%) | $18.38 | $18.00 | 189.24 K | $811.22 M |
| 09/12/2025 | $18.31 | $18.26 (-0.27%) | $18.51 | $18.13 | 193.80 K | $821.12 M |
| 09/11/2025 | $18.27 | $18.39 (0.66%) | $18.42 | $18.16 | 233.33 K | $826.96 M |
| 09/10/2025 | $18.26 | $18.29 (0.16%) | $18.38 | $18.23 | 207.10 K | $822.46 M |
| 09/09/2025 | $18.46 | $18.26 (-1.08%) | $18.65 | $18.22 | 219.62 K | $821.12 M |
| 09/08/2025 | $18.36 | $18.52 (0.87%) | $18.63 | $18.26 | 205.90 K | $832.81 M |
| 09/05/2025 | $18.82 | $18.43 (-2.07%) | $18.95 | $18.35 | 259.50 K | $828.76 M |
| 09/04/2025 | $18.57 | $18.76 (1.02%) | $18.76 | $18.42 | 231.90 K | $843.60 M |
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.
