OSBC - OLD SECOND BANCORP INC
16.59
-0.170 -1.025%
Share volume: 258,701
Last Updated: 05-09-2025
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.76
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $16.31 | $16.31 | $16.99 | $16.99 | $16.31 | $16.31 | $16.59 | $16.59 | 258,701 | $258,701.00 |
| 05-08-2025 | $16.78 | $16.78 | $16.84 | $16.84 | $16.42 | $16.42 | $16.76 | $16.76 | 246,081 | $246,081.00 |
| 05-07-2025 | $16.54 | $16.54 | $16.95 | $16.95 | $16.29 | $16.29 | $16.36 | $16.36 | 269,615 | $269,615.00 |
| 05-06-2025 | $16.22 | $16.22 | $16.51 | $16.51 | $15.53 | $15.53 | $16.39 | $16.39 | 255,535 | $255,535.00 |
| 05-05-2025 | $16.13 | $16.13 | $16.51 | $16.51 | $16.13 | $16.13 | $16.41 | $16.41 | 341,516 | $341,516.00 |
| 05-02-2025 | $16.42 | $16.42 | $16.71 | $16.71 | $16.05 | $16.05 | $16.29 | $16.29 | 208,130 | $208,130.00 |
| 05-01-2025 | $15.71 | $15.71 | $16.08 | $16.08 | $15.28 | $15.28 | $15.97 | $15.97 | 163,411 | $163,411.00 |
| 04-30-2025 | $15.86 | $15.86 | $15.95 | $15.95 | $15.46 | $15.46 | $15.79 | $15.79 | 261,577 | $261,577.00 |
| 04-29-2025 | $15.92 | $15.92 | $16.18 | $16.18 | $15.64 | $15.64 | $16.14 | $16.14 | 140,313 | $140,313.00 |
| 04-28-2025 | $15.62 | $15.62 | $16.00 | $16.00 | $15.41 | $15.41 | $15.97 | $15.97 | 237,154 | $237,154.00 |
