18.43
price down icon1.76%   -0.33
after-market After Hours: 18.43
loading

Old Second Bancorporation Inc Stock (OSBC) Price History

The historical daily chart and data for Old Second Bancorporation Inc stock (OSBC), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $18.43.
  • Old Second Bancorporation Inc all-time high stock price is $19.46, occurred on February 06, 2025.
  • The lowest Old Second Bancorporation Inc stock price recorded was $4.35 on January 30, 2014. Since then, Old Second Bancorporation Inc's stock price has risen over 323.68% to $18.43 now.
  • The 52-week high stock price for OSBC is $19.46, representing a 5.59% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for OSBC is $14.14, indicating a -23.28% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of Old Second Bancorporation Inc (OSBC) stock in the beginning of 2024 was $12.70. The stock closed the year at $16.04, a gain of over 26.30% for the year.
The table below shows more information about OSBC historical price data:
Date High Low High - Low Volume % Change
Sep 05, 2025 $18.95 $18.35 $0.595 259,467.0 -1.76%
Sep 04, 2025 $18.76 $18.41 $0.345 231,881.0 +1.52%
Sep 03, 2025 $18.58 $18.20 $0.38 247,170.0 +0.22%
Sep 02, 2025 $18.45 $18.16 $0.29 273,861.0 -0.11%
Aug 29, 2025 $18.68 $18.43 $0.25 202,848.0 -0.38%
Aug 28, 2025 $18.62 $18.45 $0.17 147,411.0 -0.22%
Aug 27, 2025 $18.61 $18.22 $0.385 152,394.0 +0.92%
Aug 26, 2025 $18.51 $18.16 $0.35 173,556.0 +1.27%
Aug 25, 2025 $18.36 $18.13 $0.225 125,031.0 -1.20%
Aug 22, 2025 $18.42 $17.68 $0.74 326,214.0 +4.55%
Aug 21, 2025 $17.64 $17.36 $0.28 148,190.0 +0.17%
Aug 20, 2025 $17.59 $17.43 $0.165 176,886.0 +0.40%
Aug 19, 2025 $17.80 $17.47 $0.33 171,421.0 -0.68%
Aug 18, 2025 $17.64 $17.32 $0.315 156,172.0 +1.27%
Aug 15, 2025 $17.84 $17.38 $0.46 159,974.0 -2.19%
Aug 14, 2025 $17.82 $17.30 $0.525 150,419.0 -0.34%
Aug 13, 2025 $17.87 $17.51 $0.36 185,429.0 +1.59%
Aug 12, 2025 $17.57 $16.87 $0.70 173,932.0 +4.59%
Aug 11, 2025 $17.06 $16.69 $0.37 112,002.0 +0.30%
Aug 08, 2025 $16.81 $16.57 $0.24 124,628.0 +1.09%
Aug 07, 2025 $17.27 $16.54 $0.73 200,425.0 -1.49%
Aug 06, 2025 $17.20 $16.80 $0.40 108,923.0 -1.23%

Old Second Bancorporation Inc Stock (OSBC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Old Second Bancorporation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Old Second Bancorporation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Old Second Bancorporation Inc Stock (OSBC) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $18.95 $18.16 $0.78 1,271,846.0 -0.16%
Aug, 2025 $18.68 $16.43 $2.25 3,703,263.0 +8.78%
Jul, 2025 $19.25 $16.95 $2.30 5,324,376.0 -4.34%
Jun, 2025 $17.86 $16.21 $1.65 4,157,181.0 +7.26%
May, 2025 $17.46 $15.28 $2.19 4,419,367.0 +4.75%
Apr, 2025 $16.80 $14.14 $2.66 5,044,364.0 -5.11%
Mar, 2025 $18.56 $16.14 $2.42 4,294,026.0 -9.27%
Feb, 2025 $19.46 $17.68 $1.78 3,921,146.0 -2.39%
Jan, 2025 $19.06 $16.92 $2.14 4,772,801.0 +5.68%

Old Second Bancorporation Inc Stock (OSBC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.06 $17.03 $2.03 4,131,823.0 -4.41%
Nov, 2024 $19.37 $16.01 $3.36 5,361,139.0 +13.28%
Oct, 2024 $17.25 $14.78 $2.47 5,541,442.0 +5.32%
Sep, 2024 $17.14 $15.10 $2.04 5,304,922.0 -8.46%
Aug, 2024 $17.16 $14.77 $2.39 5,798,000.0 +0.65%
Jul, 2024 $17.46 $14.41 $3.05 7,220,808.0 +14.25%
Jun, 2024 $14.92 $13.38 $1.54 3,616,503.0 +2.42%
May, 2024 $14.99 $13.27 $1.72 3,951,130.0 +5.55%
Apr, 2024 $14.70 $13.20 $1.50 4,202,160.0 -1.01%
Mar, 2024 $14.00 $13.00 $1.00 2,887,640.0 +3.05%
Feb, 2024 $13.97 $13.04 $0.93 3,745,604.0 -1.40%
Jan, 2024 $15.85 $13.61 $2.24 3,912,977.0 -11.79%

Old Second Bancorporation Inc Stock (OSBC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.76 $13.98 $2.78 4,572,365.0 +9.58%
Nov, 2023 $14.97 $13.39 $1.58 3,353,404.0 +3.91%
Oct, 2023 $13.99 $13.08 $0.91 2,834,693.0 -0.37%
Sep, 2023 $15.11 $13.16 $1.95 3,154,982.0 -5.94%
Aug, 2023 $16.47 $13.96 $2.51 2,982,472.0 -9.51%
Jul, 2023 $16.38 $12.69 $3.69 3,476,633.0 +22.43%
Jun, 2023 $14.29 $11.73 $2.56 3,378,956.0 +10.30%
May, 2023 $12.86 $10.79 $2.07 4,197,593.0 -3.66%
Apr, 2023 $14.24 $12.18 $2.06 3,573,849.0 -12.59%
Mar, 2023 $16.58 $13.11 $3.47 4,957,544.0 -15.20%
Feb, 2023 $17.70 $16.02 $1.68 2,808,039.0 -2.41%
Jan, 2023 $17.10 $15.06 $2.04 3,863,584.0 +5.92%
banks_regional NWG
$13.76
price down icon 2.13%
banks_regional NU
$14.74
price down icon 0.87%
banks_regional TFC
$46.52
price down icon 1.17%
banks_regional LYG
$4.35
price down icon 0.68%
banks_regional DB
$35.20
price down icon 0.34%
banks_regional USB
$48.80
price down icon 0.75%
Cap:     |  Volume (24h):