OSBC - Old Second Bancorporation Inc.
19.72
-0.330 -1.673%
Share volume: 411,974
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.05
-0.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $19.82 | $19.82 | $20.09 | $20.09 | $19.52 | $19.52 | $19.72 | $19.72 | 411,974 | $411,974.00 |
| 03-04-2026 | $20.00 | $20.00 | $20.19 | $20.19 | $19.56 | $19.56 | $20.05 | $20.05 | 278,808 | $278,808.00 |
| 03-03-2026 | $19.39 | $19.39 | $19.99 | $19.99 | $19.38 | $19.38 | $19.90 | $19.90 | 313,057 | $313,057.00 |
| 03-02-2026 | $19.26 | $19.26 | $20.10 | $20.10 | $19.15 | $19.15 | $19.91 | $19.91 | 512,869 | $512,869.00 |
| 02-27-2026 | $19.61 | $19.61 | $19.95 | $19.95 | $19.42 | $19.42 | $19.63 | $19.63 | 555,426 | $555,426.00 |
| 02-26-2026 | $20.32 | $20.32 | $20.58 | $20.58 | $19.96 | $19.96 | $20.22 | $20.22 | 323,569 | $323,569.00 |
| 02-25-2026 | $19.97 | $19.97 | $20.38 | $20.38 | $19.85 | $19.85 | $20.32 | $20.32 | 174,335 | $174,335.00 |
| 02-24-2026 | $19.53 | $19.53 | $19.86 | $19.86 | $19.52 | $19.52 | $19.79 | $19.79 | 386,867 | $386,867.00 |
| 02-23-2026 | $20.60 | $20.60 | $20.73 | $20.73 | $19.41 | $19.41 | $19.56 | $19.56 | 307,671 | $307,671.00 |
| 02-20-2026 | $20.40 | $20.40 | $20.63 | $20.63 | $20.15 | $20.15 | $20.57 | $20.57 | 386,051 | $386,051.00 |