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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	15.86	15.95	15.46	15.79	261,577	15.79
4/29/2025	15.92	16.18	15.64	16.14	140,313	16.14
4/28/2025	15.62	15.99	15.41	15.97	237,154	15.97
4/25/2025	15.41	15.57	15.33	15.57	269,491	15.57
4/24/2025	15.53	15.72	15.01	15.60	304,795	15.54
4/23/2025	15.56	15.86	15.39	15.46	209,263	15.40
4/22/2025	15.17	15.29	14.70	15.25	177,713	15.19
4/21/2025	14.61	14.74	14.30	14.68	209,054	14.62
4/17/2025	14.75	14.95	14.63	14.78	211,995	14.72
4/16/2025	14.77	15.03	14.59	14.76	186,495	14.70
4/15/2025	14.59	15.19	14.34	14.78	343,456	14.72
4/14/2025	14.65	15.22	14.21	14.57	254,324	14.51
4/11/2025	14.35	14.99	14.14	14.45	212,709	14.39
4/10/2025	15.07	15.07	14.14	14.53	240,920	14.47
4/09/2025	14.58	15.67	14.30	15.42	392,839	15.36
4/08/2025	15.29	15.52	14.48	14.71	236,187	14.65
4/07/2025	14.47	15.35	14.34	14.79	269,426	14.73
4/04/2025	14.70	14.86	14.35	14.79	310,022	14.73
4/03/2025	16.05	16.10	15.27	15.28	297,040	15.22
4/02/2025	16.41	16.80	16.41	16.79	141,069	16.73
4/01/2025	16.57	16.70	16.38	16.61	158,302	16.55
3/31/2025	16.79	16.90	16.46	16.64	186,673	16.58
3/28/2025	16.97	17.07	16.58	16.69	125,664	16.63
3/27/2025	16.95	17.08	16.76	16.99	166,676	16.92
3/26/2025	16.95	17.18	16.84	16.93	197,845	16.86
3/25/2025	17.05	17.15	16.91	16.91	137,053	16.84
3/24/2025	17.03	17.15	16.85	17.06	169,890	16.99
3/21/2025	16.75	17.09	16.50	16.92	626,831	16.85
3/20/2025	16.70	17.05	16.70	16.82	147,920	16.76
3/19/2025	16.77	16.94	16.60	16.90	199,968	16.84
3/18/2025	16.47	16.80	16.38	16.77	357,930	16.71
3/17/2025	16.45	16.70	16.45	16.56	195,659	16.50
3/14/2025	16.30	16.59	16.27	16.52	155,302	16.46
3/13/2025	16.54	16.57	16.14	16.18	127,226	16.12
3/12/2025	16.38	16.59	16.16	16.49	188,514	16.43
3/11/2025	16.78	16.79	16.18	16.30	254,574	16.24
3/10/2025	17.10	17.18	16.33	16.38	267,909	16.32
3/07/2025	17.20	17.20	16.86	17.04	158,036	16.97
3/06/2025	17.29	17.37	17.10	17.22	192,243	17.15
3/05/2025	17.68	17.82	17.25	17.43	235,055	17.36
3/04/2025	18.06	18.06	17.60	17.65	254,656	17.58
3/03/2025	18.34	18.56	18.18	18.27	200,690	18.20
2/28/2025	18.27	18.45	18.21	18.34	223,866	18.27
2/27/2025	18.26	18.37	18.09	18.17	283,247	18.10
2/26/2025	18.28	18.45	17.93	18.14	258,743	18.07
2/25/2025	18.25	18.35	17.97	18.14	438,629	18.07
2/24/2025	18.49	18.78	18.07	18.08	110,463	18.01
2/21/2025	18.96	18.96	18.30	18.33	307,039	18.26
2/20/2025	18.73	18.81	18.39	18.75	267,207	18.68
2/19/2025	18.80	18.92	18.58	18.81	145,303	18.74
2/18/2025	18.79	19.04	18.77	18.97	259,551	18.90
2/14/2025	18.95	19.06	18.69	18.80	102,893	18.73
2/13/2025	18.40	18.93	17.68	18.86	124,957	18.79
2/12/2025	19.00	19.13	18.84	18.84	140,876	18.77
2/11/2025	18.80	19.30	18.80	19.29	193,692	19.22
2/10/2025	18.86	19.23	18.66	18.95	218,439	18.88
2/07/2025	19.40	19.43	19.00	19.19	175,376	19.12
2/06/2025	18.81	19.46	18.26	19.40	322,912	19.33
2/05/2025	19.00	19.19	18.55	19.16	163,596	19.09
2/04/2025	18.59	19.03	18.21	19.01	204,105	18.94
2/03/2025	18.39	18.80	18.09	18.66	237,005	18.59