Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Old Second Bancorp, Inc. (OSBC)

Compare
14.78
+0.02
+(0.14%)
At close: April 17 at 4:00:01 PM EDT
14.78
0.00
(0.00%)
After hours: April 17 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.7514.9514.6314.7814.78212,000
Apr 16, 202514.7715.0314.5914.7614.76186,500
Apr 15, 202514.5915.1914.3414.7814.78343,500
Apr 14, 202514.6515.2214.2114.5714.57254,300
Apr 11, 202514.3514.9914.1414.4514.45212,700
Apr 10, 202515.0715.0714.1414.5314.53240,900
Apr 9, 202514.5815.6714.3115.4215.42392,800
Apr 8, 202515.2915.5214.4814.7114.71236,200
Apr 7, 202514.4715.4914.3414.7914.79269,400
Apr 4, 202514.7014.8614.3514.7914.79310,000
Apr 3, 202516.0516.1015.2715.2815.28297,000
Apr 2, 202516.4116.8016.4116.7916.79141,100
Apr 1, 202516.5716.7016.3816.6116.61158,300
Mar 31, 202516.7916.9016.4616.6416.64186,700
Mar 28, 202516.9717.0716.5816.6916.69125,700
Mar 27, 202516.9517.0816.7616.9916.99166,700
Mar 26, 202516.9517.1816.8416.9316.93197,800
Mar 25, 202517.0517.1516.9116.9116.91137,100
Mar 24, 202517.0317.1516.8517.0617.06169,900
Mar 21, 202516.7517.0916.5016.9216.92626,800
Mar 20, 202516.7017.0516.7016.8216.82147,900
Mar 19, 202516.7716.9416.6016.9016.90200,000
Mar 18, 202516.4716.8016.3816.7716.77357,900
Mar 17, 202516.4516.7016.4516.5616.56195,700
Mar 14, 202516.3016.5916.2716.5216.52155,300
Mar 13, 202516.5416.5816.1416.1816.18127,200
Mar 12, 202516.3816.6016.1716.4916.49188,500
Mar 11, 202516.7816.7916.1816.3016.30254,600
Mar 10, 202517.1017.1816.3316.3816.38267,900
Mar 7, 202517.2017.2016.8617.0417.04158,000
Mar 6, 202517.2917.3717.1017.2217.22192,200
Mar 5, 202517.6817.8217.2517.4317.43235,100
Mar 4, 202518.0618.0617.6017.6517.65254,700
Mar 3, 202518.3418.5618.1818.2718.27200,700
Feb 28, 202518.2718.4518.2118.3418.34223,900
Feb 27, 202518.2618.3718.0918.1718.17283,200
Feb 26, 202518.2818.4517.9318.1418.14258,700
Feb 25, 202518.2518.3517.9718.1418.14438,600
Feb 24, 202518.4918.7818.0718.0818.08110,400
Feb 21, 202518.9618.9618.3018.3318.33307,000
Feb 20, 202518.7318.8118.3918.7518.75267,200
Feb 19, 202518.8018.9218.5818.8118.81145,300
Feb 18, 202518.7919.0418.7718.9718.97259,600
Feb 14, 202518.9519.0618.6918.8018.80102,900
Feb 13, 202518.4018.9317.6818.8618.86125,000
Feb 12, 202519.0019.1318.8418.8418.84140,900
Feb 11, 202518.8019.3018.8019.2919.29193,700
Feb 10, 202518.8619.2318.6618.9518.95218,400
Feb 7, 202519.4019.4319.0019.1919.19175,400
Feb 6, 202518.8119.4618.2619.4019.40322,900
Feb 5, 202519.0019.1918.5519.1619.16163,600
Feb 4, 202518.5919.0318.2119.0119.01204,100
Feb 3, 202518.3918.8018.0918.6618.66237,000
Jan 31, 2025 0.06 Dividend
Jan 31, 202518.7618.9718.6518.7918.79279,600
Jan 30, 202518.8218.9118.6818.8318.77216,600
Jan 29, 202518.6818.9418.4218.6818.62273,400
Jan 28, 202518.8219.0618.5618.7618.70182,800
Jan 27, 202518.5219.0518.3718.8918.83219,600
Jan 24, 202518.1918.5618.0518.4218.36175,600
Jan 23, 202518.3718.6617.2618.2318.17644,900
Jan 22, 202518.6518.7718.4418.6818.62453,900
Jan 21, 202518.3318.6618.3318.6518.59206,700
Jan 17, 202518.3518.4517.1718.2018.14132,200
Jan 16, 202518.1218.3418.0118.2318.17301,500
Jan 15, 202518.1318.5217.9718.1718.11456,200
Jan 14, 202517.7417.9817.6317.8317.77256,600
Jan 13, 202517.1117.6317.1117.6317.57205,600
Jan 10, 202517.4717.4716.9217.2717.21245,500
Jan 8, 202517.6017.9717.5017.7917.73190,100
Jan 7, 202517.7817.9017.5117.6317.57181,400
Jan 6, 202517.7218.1317.6717.7317.67235,700
Jan 3, 202517.5717.7517.3217.7217.66176,400
Jan 2, 202517.9218.1217.4117.5417.48279,900
Dec 31, 202417.9318.0217.7517.7817.72362,100
Dec 30, 202417.7917.9017.4517.7817.72142,300
Dec 27, 202418.0218.1817.6117.8417.78155,200
Dec 26, 202417.7218.1117.2718.0718.01216,100
Dec 24, 202417.8718.0717.6417.7917.73144,800
Dec 23, 202417.5717.8417.3417.8417.78239,000
Dec 20, 202417.0317.8017.0317.6617.60734,000
Dec 19, 202417.7518.0917.2117.2817.22292,700
Dec 18, 202418.4718.4717.2317.3117.25376,600
Dec 17, 202418.5118.5618.0918.1318.07191,200
Dec 16, 202418.3918.6318.2918.6018.54152,600
Dec 13, 202418.4818.5718.2118.3918.33418,900
Dec 12, 202418.7118.7418.4618.5118.45138,100
Dec 11, 202418.8918.9418.6818.7118.65210,100
Dec 10, 202418.6218.8618.4218.7218.66214,400
Dec 9, 202418.8718.8718.4818.5218.46237,000
Dec 6, 202418.9018.9118.4718.6918.63179,800
Dec 5, 202418.9119.0618.7318.7518.69133,400
Dec 4, 202418.5018.8418.3218.8118.75157,000
Dec 3, 202418.6918.7818.4618.5018.44194,300
Dec 2, 202418.6518.7618.4018.6818.62206,500
Nov 29, 202418.8818.9218.4418.6018.54157,200
Nov 27, 202418.8918.9318.7018.7318.67238,700
Nov 26, 202418.7218.9518.6618.6918.63169,400
Nov 25, 202418.9519.3718.9018.9018.84358,800
Nov 22, 202418.5718.7518.4118.7118.65219,700
Nov 21, 202418.5018.7918.3718.5118.45205,400
Nov 20, 202418.2318.3818.0018.3818.32202,600
Nov 19, 202418.0318.3618.0318.2418.18146,000
Nov 18, 202418.4918.6818.2718.3118.25156,300
Nov 15, 202418.5518.8618.3418.4618.40274,500
Nov 14, 202418.5818.7118.4418.6118.55318,700
Nov 13, 202418.8018.8618.3918.5318.47216,700
Nov 12, 202418.4818.7618.2718.6018.54268,900
Nov 11, 202418.3218.6618.1718.5618.50375,900
Nov 8, 202417.8818.1317.8317.9917.93224,200
Nov 7, 202418.2718.3417.7617.8117.75296,000
Nov 6, 202417.2518.4517.1618.3918.331,286,000
Nov 5, 202416.2416.6816.1516.6716.62200,200
Nov 4, 202416.3216.3416.0116.2416.19158,000
Nov 1, 202416.5416.7516.2716.4016.35192,600
Oct 31, 202416.9216.9216.4116.4216.37185,000
Oct 30, 202416.6617.1116.3416.9016.85857,800
Oct 29, 202416.6816.7816.3516.6916.64148,800
Oct 28, 202416.5416.8516.4916.7716.72273,700
Oct 25, 2024 0.06 Dividend
Oct 25, 202416.5316.6216.2016.3516.30190,400
Oct 24, 202416.6116.6616.3716.5416.43230,500
Oct 23, 202416.4316.6416.3616.6216.51195,100
Oct 22, 202416.3016.5716.2516.5616.45240,400
Oct 21, 202417.1617.1616.3416.3616.25254,100
Oct 18, 202417.0517.2517.0217.1317.01439,000
Oct 17, 202416.6817.0916.3917.0416.92496,900
Oct 16, 202415.9716.2015.9716.1216.01345,700
Oct 15, 202415.6216.2015.4215.8015.69632,300
Oct 14, 202415.5115.6815.4115.5715.46187,000
Oct 11, 202415.2115.6915.2015.4915.38208,000
Oct 10, 202414.9615.1814.9515.1515.05129,700
Oct 9, 202414.9515.2314.8615.0814.98149,100
Oct 8, 202415.1515.1914.9714.9814.88324,200
Oct 7, 202415.0515.1014.8415.0714.97137,600
Oct 4, 202415.1515.2315.0115.0814.98147,100
Oct 3, 202414.8315.0014.7814.9314.83202,500
Oct 2, 202415.0115.2114.8714.9114.81172,300
Oct 1, 202415.5615.5615.0515.0614.96216,500
Sep 30, 202415.4115.7115.2215.5915.48163,900
Sep 27, 202415.4515.6815.2815.4215.32219,800
Sep 26, 202415.4315.6115.2315.3715.27249,400
Sep 25, 202415.9816.0215.1015.3015.20678,800
Sep 24, 202416.1816.2816.0616.2716.16213,400
Sep 23, 202416.2516.3316.0716.1216.01240,000
Sep 20, 202416.6916.7016.2316.2516.14635,000
Sep 19, 202416.8816.8816.5416.7316.62195,900
Sep 18, 202416.6117.1016.3516.6116.50256,900
Sep 17, 202416.6616.9916.5016.5516.44280,000
Sep 16, 202416.5916.8016.4216.7216.61275,000
Sep 13, 202416.5616.6516.4316.5416.43260,200
Sep 12, 202416.5616.6316.2816.3416.23303,200
Sep 11, 202416.6016.6016.0716.4716.36295,600
Sep 10, 202416.7816.9116.5616.7116.60248,700
Sep 9, 202416.6816.9616.2916.7516.64297,800
Sep 6, 202416.9617.0816.5616.6616.55251,800
Sep 5, 202416.9117.0816.7616.9516.83245,700
Sep 4, 202417.0117.1416.7316.8016.69259,900
Sep 3, 202416.8117.0715.7117.0016.88265,100
Aug 30, 202417.0617.1616.7617.0316.91195,800
Aug 29, 202416.9017.1216.7316.9816.86506,800
Aug 28, 202416.6217.0016.3216.8316.72892,700
Aug 27, 202416.5116.5816.3116.5716.46261,000
Aug 26, 202416.7616.7816.5216.5716.46226,300
Aug 23, 202416.0716.9416.0516.5216.41633,800
Aug 22, 202415.8716.0415.8615.9615.85125,100
Aug 21, 202416.0016.0015.7715.9215.81137,400
Aug 20, 202416.0316.0315.8515.8715.76140,600
Aug 19, 202416.0116.1415.9616.1015.99113,800
Aug 16, 202415.7516.1114.9915.9615.85392,600
Aug 15, 202415.7716.0115.7415.8115.70257,800
Aug 14, 202415.7215.7215.1115.4115.31152,800
Aug 13, 202415.4915.6415.2115.6115.50235,800
Aug 12, 202415.3915.5715.0215.2915.19266,000
Aug 9, 202415.4015.4215.0715.3015.20239,100
Aug 8, 202415.4115.4615.2115.4415.33152,000
Aug 7, 202415.3615.4415.1315.2515.15175,100
Aug 6, 202415.0515.3214.7715.1615.06220,300
Aug 5, 202415.1815.2414.7815.0514.95234,400
Aug 2, 202415.5815.8715.4815.7415.63284,900
Aug 1, 202416.8716.9216.1316.2016.09208,300
Jul 31, 202417.0617.3216.8616.9216.80224,100
Jul 30, 202416.9717.4616.9717.0816.96452,400
Jul 29, 202417.1517.1516.8116.9416.82192,900
Jul 26, 2024 0.05 Dividend
Jul 26, 202417.2217.4216.9217.1016.98260,800
Jul 25, 202416.8017.3416.7717.0816.91348,500
Jul 24, 202416.8917.3116.7016.7516.59370,000
Jul 23, 202416.4517.0616.4516.9816.82499,700
Jul 22, 202416.1616.6916.0416.5716.41393,500
Jul 19, 202416.5116.6016.3216.3616.20319,400
Jul 18, 202416.4516.9916.2116.4016.24397,600
Jul 17, 202416.4916.9916.4616.7716.61425,300
Jul 16, 202416.1116.7015.8516.6216.46503,400
Jul 15, 202415.6916.2115.1515.9315.78938,300
Jul 12, 202415.5815.6615.3315.5215.37259,800
Jul 11, 202415.0015.5314.9715.4115.26507,200
Jul 10, 202414.6915.0014.6814.9714.82138,200
Jul 9, 202414.4914.8114.4614.7414.60220,400
Jul 8, 202414.6614.8014.4114.5214.38240,800
Jul 5, 202414.7514.7614.4414.5414.40161,800
Jul 3, 202415.1915.2114.8014.8014.6692,800
Jul 2, 202414.9315.2114.8915.2015.05257,700
Jul 1, 202414.7914.9014.7014.8914.75193,400
Jun 28, 202414.5014.9214.5014.8114.67704,600
Jun 27, 202414.3314.4714.2114.4614.32208,600
Jun 26, 202413.9614.3313.8014.2914.15153,900
Jun 25, 202414.1014.2214.0214.0513.91156,300
Jun 24, 202413.8214.2413.8014.1714.03153,200
Jun 21, 202413.9814.0013.7113.7613.63418,800
Jun 20, 202413.9014.0513.8413.9213.78127,900
Jun 18, 202413.3814.0013.3813.9813.84250,200
Jun 17, 202413.6013.8713.5513.8713.7495,400
Jun 14, 202413.7613.7913.5813.6513.52102,100
Jun 13, 202414.0914.0913.7713.8713.74114,100
Jun 12, 202414.0514.3213.9614.1313.99179,200
Jun 11, 202413.7413.8413.6513.8013.67270,400
Jun 10, 202413.7914.0313.5913.8513.72116,600
Jun 7, 202413.8314.0413.8013.8913.7693,600
Jun 6, 202413.8413.9713.7013.9613.82141,700
Jun 5, 202413.9113.9913.7513.8613.73166,200
Jun 4, 202414.0614.0813.8013.8613.73152,300
Jun 3, 202414.5114.5114.1014.1414.00128,900
May 31, 202414.2014.4714.1914.4614.32244,200
May 30, 202414.1814.2413.8514.1313.99283,600
May 29, 202414.0614.0613.8413.9813.84168,800
May 28, 202414.4714.4714.1414.2514.11151,700
May 24, 202414.3714.4314.2814.3914.25124,300
May 23, 202414.7014.7514.2714.3114.17169,200
May 22, 202414.7214.7714.5914.6914.55142,800
May 21, 202414.6514.7714.6514.7514.61143,400
May 20, 202414.9214.9714.6914.6914.55120,700
May 17, 202414.9014.9914.7314.9214.78199,600
May 16, 202414.7514.8914.7314.8014.66190,300
May 15, 202414.6914.8114.5014.8114.67198,300
May 14, 202414.7314.7314.4814.5714.43137,400
May 13, 202414.6714.8114.5614.6214.48188,800
May 10, 202414.3814.6514.3514.5714.43317,800
May 9, 202414.2914.4914.2814.3614.22186,700
May 8, 202414.1814.3513.2714.2514.11191,400
May 7, 202414.2614.3814.1814.2014.06180,500
May 6, 202414.4814.4814.2314.2514.11189,300
May 3, 202414.3314.3714.2014.3614.22153,700
May 2, 202413.9814.1713.9114.1514.01166,700
May 1, 202413.8214.0413.8113.8413.71196,600
Apr 30, 202413.8013.8013.6213.7013.57223,700
Apr 29, 202414.0314.1613.8313.8513.72119,200
Apr 26, 202414.0914.2114.0214.0313.89177,000
Apr 25, 2024 0.05 Dividend
Apr 25, 202414.1814.3613.2614.1313.99263,300
Apr 24, 202414.4114.5514.3914.5014.31177,100
Apr 23, 202414.4014.7014.4014.5014.31272,000
Apr 22, 202414.4514.6314.4014.5014.31199,400
Apr 19, 202413.7514.4313.7514.4314.24232,000
Apr 18, 202413.4814.0713.4013.7413.56509,400

Related Tickers

CIBH CIB Marine Bancshares, Inc.
29.00
+1.40%
 
MBBC Marathon Bancorp, Inc.
13.60
+3.03%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
9.84
-0.10%
 
FNWD Finward Bancorp
30.15
+1.21%
 
MBIN Merchants Bancorp
32.52
+1.47%
 
PVBC Provident Bancorp, Inc.
10.88
+0.65%
 
FFNW First Financial Northwest, Inc.
22.84
+0.13%
 
BFIN BankFinancial Corporation
12.09
+2.81%
 
BY Byline Bancorp, Inc.
24.18
+0.88%
 
HBT HBT Financial, Inc.
21.99
+0.07%