Old Second Bancorp, Inc. - Common Stock (OSBC)

Historical Prices For Old Second Bancorp, Inc. - Common Stock (OSBC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.70	14.78	14.35	14.67	310,022	14.67
4/03/2025	16.05	16.10	15.27	15.28	297,040	15.28
4/02/2025	16.41	16.80	16.41	16.79	141,069	16.79
4/01/2025	16.57	16.70	16.38	16.61	158,302	16.61
3/31/2025	16.79	16.90	16.46	16.64	186,673	16.64
3/28/2025	16.97	17.07	16.58	16.69	125,664	16.69
3/27/2025	16.95	17.08	16.76	16.99	166,676	16.99
3/26/2025	16.95	17.18	16.84	16.93	197,845	16.93
3/25/2025	17.05	17.15	16.91	16.91	137,053	16.91
3/24/2025	17.03	17.15	16.85	17.06	169,890	17.06
3/21/2025	16.75	17.09	16.50	16.92	626,831	16.92
3/20/2025	16.70	17.05	16.70	16.82	147,920	16.82
3/19/2025	16.77	16.94	16.60	16.90	199,968	16.90
3/18/2025	16.47	16.80	16.38	16.77	357,930	16.77
3/17/2025	16.45	16.70	16.45	16.56	195,659	16.56
3/14/2025	16.30	16.59	16.27	16.52	155,302	16.52
3/13/2025	16.54	16.57	16.14	16.18	127,226	16.18
3/12/2025	16.38	16.59	16.16	16.49	188,514	16.49
3/11/2025	16.78	16.79	16.18	16.30	254,574	16.30
3/10/2025	17.10	17.18	16.33	16.38	267,909	16.38
3/07/2025	17.20	17.20	16.86	17.04	158,036	17.04
3/06/2025	17.29	17.37	17.10	17.22	192,243	17.22
3/05/2025	17.68	17.82	17.25	17.43	235,055	17.43
3/04/2025	18.06	18.06	17.60	17.65	254,656	17.65
3/03/2025	18.34	18.56	18.18	18.27	200,690	18.27
2/28/2025	18.27	18.45	18.21	18.34	223,866	18.34
2/27/2025	18.26	18.37	18.09	18.17	283,247	18.17
2/26/2025	18.28	18.45	17.93	18.14	258,743	18.14
2/25/2025	18.25	18.35	17.97	18.14	438,629	18.14
2/24/2025	18.49	18.78	18.07	18.08	110,463	18.08
2/21/2025	18.96	18.96	18.30	18.33	307,039	18.33
2/20/2025	18.73	18.81	18.39	18.75	267,207	18.75
2/19/2025	18.80	18.92	18.58	18.81	145,303	18.81
2/18/2025	18.79	19.04	18.77	18.97	259,551	18.97
2/14/2025	18.95	19.06	18.69	18.80	102,893	18.80
2/13/2025	18.40	18.93	17.68	18.86	124,957	18.86
2/12/2025	19.00	19.13	18.84	18.84	140,876	18.84
2/11/2025	18.80	19.30	18.80	19.29	193,692	19.29
2/10/2025	18.86	19.23	18.66	18.95	218,439	18.95
2/07/2025	19.40	19.43	19.00	19.19	175,376	19.19
2/06/2025	18.81	19.46	18.26	19.40	322,912	19.40
2/05/2025	19.00	19.19	19.00	19.16	163,596	19.16
2/04/2025	18.59	19.03	18.21	19.01	204,105	19.01
2/03/2025	18.39	18.80	18.09	18.66	237,005	18.66
1/31/2025	18.76	18.97	18.65	18.79	279,593	18.79
1/30/2025	18.82	18.91	18.68	18.83	216,551	18.77
1/29/2025	18.68	18.94	18.42	18.68	273,402	18.62
1/28/2025	18.82	19.06	18.56	18.76	182,836	18.70
1/27/2025	18.52	19.05	18.37	18.89	219,596	18.83
1/24/2025	18.19	18.56	18.05	18.42	175,595	18.36
1/23/2025	18.37	18.66	17.26	18.23	644,864	18.17
1/22/2025	18.65	18.77	18.44	18.68	453,851	18.62
1/21/2025	18.33	18.66	18.33	18.65	206,702	18.59
1/17/2025	18.35	18.45	17.17	18.20	132,164	18.14
1/16/2025	18.12	18.34	18.01	18.23	301,542	18.17
1/15/2025	18.13	18.52	17.97	18.17	456,245	18.11
1/14/2025	17.74	17.98	17.63	17.83	256,618	17.77
1/13/2025	17.11	17.63	17.11	17.63	205,581	17.57
1/10/2025	17.47	17.47	16.92	17.27	245,532	17.21
1/08/2025	17.60	17.97	17.50	17.79	190,108	17.73
1/07/2025	17.78	17.90	17.50	17.63	181,421	17.57
1/06/2025	17.72	18.13	17.67	17.73	235,667	17.67