Old Second Bancorp Inc (OSBC) Historical Stock Data
20.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSBC is up 0.49% a day on average. There have been 19 days where Old Second Bancorp Inc closed green and 11 days where OSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 20.32 | 20.63 | ↑$0.31 (1.53%) | 20.32 | 20.71 | 293.46K |
| 2025-12-10 | 19.76 | 20.41 | ↑$0.65 (3.29%) | 19.71 | 20.52 | 386.03K |
| 2025-12-09 | 19.82 | 19.80 | ↓$0.02 (-0.10%) | 19.75 | 20.14 | 259.92K |
| 2025-12-08 | 19.70 | 19.80 | ↑$0.10 (0.51%) | 19.51 | 19.91 | 272.84K |
| 2025-12-05 | 19.54 | 19.62 | ↑$0.08 (0.41%) | 19.49 | 19.65 | 201.20K |
| 2025-12-04 | 19.40 | 19.63 | ↑$0.23 (1.19%) | 19.38 | 19.75 | 313.65K |
| 2025-12-03 | 19.00 | 19.49 | ↑$0.49 (2.58%) | 18.88 | 19.53 | 441.81K |
| 2025-12-02 | 19.15 | 18.93 | ↓$0.22 (-1.15%) | 18.90 | 19.15 | 295.77K |
| 2025-12-01 | 18.75 | 19.02 | ↑$0.27 (1.44%) | 18.75 | 19.13 | 296.88K |
| 2025-11-28 | 19.02 | 18.85 | ↓$0.17 (-0.89%) | 18.78 | 19.04 | 133.54K |
| 2025-11-26 | 18.93 | 19.02 | ↑$0.09 (0.48%) | 18.89 | 19.17 | 328.86K |
| 2025-11-25 | 18.53 | 19.00 | ↑$0.47 (2.54%) | 18.25 | 19.09 | 256.71K |
| 2025-11-24 | 18.50 | 18.42 | ↓$0.08 (-0.43%) | 17.87 | 18.60 | 355.79K |
| 2025-11-21 | 18.02 | 18.52 | ↑$0.50 (2.77%) | 18.02 | 18.69 | 365.98K |
| 2025-11-20 | 18.24 | 17.95 | ↓$0.29 (-1.59%) | 17.90 | 18.49 | 198.01K |
| 2025-11-19 | 17.85 | 18.05 | ↑$0.20 (1.12%) | 17.79 | 18.12 | 238.38K |
| 2025-11-18 | 17.67 | 17.85 | ↑$0.18 (1.02%) | 17.61 | 18.03 | 242.22K |
| 2025-11-17 | 18.39 | 17.67 | ↓$0.72 (-3.92%) | 17.65 | 18.43 | 204.40K |
| 2025-11-14 | 18.28 | 18.44 | ↑$0.16 (0.88%) | 18.11 | 18.47 | 285.95K |
| 2025-11-13 | 18.31 | 18.34 | ↑$0.03 (0.16%) | 18.19 | 18.59 | 265.41K |
| 2025-11-12 | 18.42 | 18.38 | ↓$0.04 (-0.22%) | 18.33 | 18.71 | 510.06K |
| 2025-11-11 | 18.46 | 18.43 | ↓$0.03 (-0.16%) | 18.33 | 18.61 | 236.49K |
| 2025-11-10 | 18.37 | 18.42 | ↑$0.05 (0.27%) | 18.18 | 18.55 | 322.76K |
| 2025-11-07 | 18.22 | 18.32 | ↑$0.10 (0.55%) | 18.01 | 18.36 | 361.62K |
| 2025-11-06 | 18.35 | 18.20 | ↓$0.15 (-0.82%) | 18.05 | 18.48 | 283.97K |
| 2025-11-05 | 18.01 | 18.39 | ↑$0.38 (2.11%) | 17.99 | 18.44 | 330.54K |
| 2025-11-04 | 17.89 | 18.09 | ↑$0.20 (1.12%) | 17.74 | 18.20 | 408.50K |
| 2025-11-03 | 17.84 | 18.00 | ↑$0.16 (0.90%) | 17.66 | 18.00 | 294.45K |
| 2025-10-31 | 17.96 | 17.95 | ↓$0.01 (-0.06%) | 17.54 | 18.07 | 396.83K |
| 2025-10-30 | 18.29 | 18.16 | ↓$0.13 (-0.71%) | 18.10 | 18.57 | 394.47K |
Create an account or log in to view more rows.
$OSBC When in doubt...
$OSBC green is good
$OSBC more shorts the better idc
$OSBC Of course
$OSBC Overpower the algos!
$OSBC we just getting started
$OSBC let it ride
$OSBC Green today if ya buy
$OSBC holding unfortunately lol
$OSBC Buy the dip