OSBC - OLD SECOND BANCORP INC
21.79
-0.140 -0.642%
Share volume: 251,201
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$21.93
-0.14
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $21.84 | $21.84 | $22.09 | $22.09 | $21.78 | $21.78 | $21.79 | $21.79 | 251,201 | $251,201.00 |
| 04-17-2026 | $21.83 | $21.83 | $22.43 | $22.43 | $21.65 | $21.65 | $21.93 | $21.93 | 511,429 | $511,429.00 |
| 04-16-2026 | $21.59 | $21.59 | $21.80 | $21.80 | $21.51 | $21.51 | $21.57 | $21.57 | 755,283 | $755,283.00 |
| 04-15-2026 | $21.57 | $21.57 | $21.80 | $21.80 | $21.41 | $21.41 | $21.67 | $21.67 | 434,578 | $434,578.00 |
| 04-14-2026 | $21.43 | $21.43 | $21.72 | $21.72 | $21.10 | $21.10 | $21.61 | $21.61 | 404,052 | $404,052.00 |
| 04-13-2026 | $21.24 | $21.24 | $21.55 | $21.55 | $21.10 | $21.10 | $21.53 | $21.53 | 346,788 | $346,788.00 |
| 04-10-2026 | $21.51 | $21.51 | $21.51 | $21.51 | $21.18 | $21.18 | $21.31 | $21.31 | 405,812 | $405,812.00 |
| 04-09-2026 | $21.14 | $21.14 | $21.64 | $21.64 | $21.09 | $21.09 | $21.47 | $21.47 | 627,720 | $627,720.00 |
| 04-08-2026 | $21.25 | $21.25 | $21.60 | $21.60 | $21.05 | $21.05 | $21.19 | $21.19 | 608,300 | $608,300.00 |
| 04-07-2026 | $20.51 | $20.51 | $20.97 | $20.97 | $20.40 | $20.40 | $20.94 | $20.94 | 317,962 | $317,962.00 |