MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSBC — Old Second Bancorp Inc
NasdaqOld Second Bancorp Inc
$24.66
-0.39(-1.56%)
- O
- 24.77
- H
- 24.84
- L
- 24.45
- V
- 620.26K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.66
Period Return+58.38%
Period High$26.06
Period Low$15.28
Avg Daily Volume344.4K
Total Trading Days365
OSBC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.77 | $24.84 | $24.45 | $24.66 | $-0.39 | -1.56% | 620,257 | $24.63 | $24.45 $24.84 |
| Oct 6, 2026 | $25.22 | $25.32 | $24.95 | $25.05 | +$0.18 | +0.72% | 922,396 | $25.11 | $24.95 $25.32 |
| Oct 5, 2026 | $25.04 | $25.06 | $24.66 | $24.87 | $-0.08 | -0.32% | 581,534 | $24.84 | $24.66 $25.06 |
| Oct 2, 2026 | $24.82 | $25.20 | $24.79 | $24.95 | +$0.32 | +1.30% | 721,992 | $24.93 | $24.79 $25.20 |
| Oct 1, 2026 | $24.38 | $24.67 | $23.99 | $24.63 | +$0.14 | +0.57% | 711,119 | $24.42 | $23.99 $24.67 |
| Sep 30, 2026 | $24.64 | $24.82 | $24.29 | $24.49 | $-0.16 | -0.65% | 505,074 | $24.49 | $24.29 $24.82 |
| Sep 29, 2026 | $24.85 | $24.98 | $24.44 | $24.65 | $-0.20 | -0.80% | 496,026 | $24.63 | $24.44 $24.98 |
| Sep 28, 2026 | $24.92 | $25.03 | $24.76 | $24.85 | $-0.10 | -0.40% | 467,667 | $24.85 | $24.76 $25.03 |
| Sep 25, 2026 | $24.86 | $25.11 | $24.86 | $24.95 | +$0.13 | +0.52% | 674,139 | $24.98 | $24.86 $25.11 |
| Sep 24, 2026 | $24.55 | $24.89 | $24.44 | $24.82 | +$0.27 | +1.10% | 664,936 | $24.75 | $24.44 $24.89 |
| Sep 23, 2026 | $24.66 | $25.13 | $24.42 | $24.55 | $-0.10 | -0.41% | 460,805 | $24.65 | $24.42 $25.13 |
| Sep 22, 2026 | $24.98 | $25.15 | $24.64 | $24.65 | $-0.18 | -0.72% | 375,488 | $24.80 | $24.64 $25.15 |
| Sep 21, 2026 | $25.08 | $25.26 | $24.82 | $24.83 | $-0.16 | -0.64% | 353,152 | $24.94 | $24.82 $25.26 |
| Sep 18, 2026 | $24.80 | $25.07 | $24.59 | $24.99 | +$0.07 | +0.28% | 735,173 | $24.90 | $24.59 $25.07 |
| Sep 17, 2026 | $25.19 | $25.34 | $24.88 | $24.92 | $-0.06 | -0.24% | 428,234 | $25.01 | $24.88 $25.34 |
| Sep 16, 2026 | $25.45 | $25.53 | $24.51 | $24.98 | $-0.55 | -2.15% | 558,162 | $25.04 | $24.51 $25.53 |
| Sep 15, 2026 | $25.52 | $25.68 | $25.33 | $25.53 | +$0.02 | +0.08% | 486,520 | $25.48 | $25.33 $25.68 |
| Sep 14, 2026 | $25.50 | $25.84 | $25.46 | $25.51 | $-0.07 | -0.27% | 472,499 | $25.58 | $25.46 $25.84 |
| Sep 11, 2026 | $25.75 | $25.82 | $25.33 | $25.58 | +$0.05 | +0.20% | 381,365 | $25.55 | $25.33 $25.82 |
| Sep 10, 2026 | $25.24 | $25.53 | $25.00 | $25.53 | +$0.27 | +1.07% | 361,623 | $25.34 | $25.00 $25.53 |
| Sep 9, 2026 | $25.25 | $25.51 | $25.08 | $25.26 | $-0.27 | -1.06% | 404,010 | $25.27 | $25.08 $25.51 |
| Sep 8, 2026 | $25.61 | $25.74 | $25.43 | $25.53 | $-0.19 | -0.74% | 442,032 | $25.56 | $25.43 $25.74 |
| Sep 4, 2026 | $25.50 | $25.83 | $25.50 | $25.72 | +$0.04 | +0.16% | 429,637 | $25.70 | $25.50 $25.83 |
| Sep 3, 2026 | $25.68 | $25.85 | $25.55 | $25.68 | +$0.15 | +0.59% | 476,098 | $25.68 | $25.55 $25.85 |
| Sep 2, 2026 | $25.17 | $25.68 | $25.09 | $25.53 | +$0.45 | +1.79% | 508,124 | $25.54 | $25.09 $25.68 |
| Sep 1, 2026 | $25.10 | $25.54 | $24.95 | $25.08 | +$0.00 | +0.00% | 442,961 | $25.08 | $24.95 $25.54 |
| Aug 31, 2026 | $25.19 | $25.36 | $25.03 | $25.08 | $-0.16 | -0.63% | 415,756 | $25.11 | $25.03 $25.36 |
| Aug 28, 2026 | $25.22 | $25.37 | $25.15 | $25.24 | +$0.07 | +0.28% | 388,760 | $25.24 | $25.15 $25.37 |
| Aug 27, 2026 | $25.06 | $25.29 | $24.89 | $25.17 | $-0.08 | -0.32% | 290,330 | $25.17 | $24.89 $25.29 |
| Aug 26, 2026 | $25.24 | $25.38 | $25.11 | $25.25 | +$0.06 | +0.24% | 327,646 | $25.27 | $25.11 $25.38 |