Old Second Bancorp (OSBC) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free OSBC Stock Alerts $14.46 +0.33 (+2.34%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Old Second Bancorp Stock Price Performance5 Day Performance+0.49%1 Month Performance+4.48%3 Month Performance+8.15%6 Month Performance-3.08%Year-To-Date Performance-6.35%1 Year Performance+19.80% Receive OSBC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Old Second Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. OSBC Stock Chart for Saturday, June, 1, 2024 OSBC Chart by TradingView Old Second Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$14.13$14.46+2.34%$14.47$14.19244,233 shs$648.53 million05/30/2024$13.98$14.13+1.07%$14.24$13.85283,608 shs$633.73 million05/29/2024$14.25$13.98-1.89%$14.06$13.84168,849 shs$627.00 million05/28/2024$14.39$14.25-0.97%$14.47$14.14151,660 shs$639.11 million05/27/2024$14.39$14.39$14.43$14.28124,300 shs$645.39 million05/24/2024$14.31$14.39+0.56%$14.43$14.28124,309 shs$645.39 million Get the Latest News and Ratings for OSBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Old Second Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$14.69$14.31-2.59%$14.75$14.27169,140 shs$641.80 million05/22/2024$14.75$14.69-0.41%$14.77$14.59142,823 shs$661.48 million05/21/2024$14.69$14.75+0.41%$14.77$14.65143,437 shs$661.54 million05/20/2024$14.92$14.69-1.54%$14.96$14.69120,700 shs$658.85 million05/17/2024$14.80$14.92+0.81%$14.99$14.73199,639 shs$669.16 million05/16/2024$14.81$14.80-0.07%$14.89$14.73190,304 shs$663.78 million05/15/2024$14.57$14.81+1.65%$14.81$14.50198,293 shs$664.23 million05/14/2024$14.62$14.57-0.34%$14.73$14.48137,394 shs$653.46 million05/13/2024$14.57$14.62+0.34%$14.81$14.56188,833 shs$655.71 million05/10/2024$14.36$14.57+1.46%$14.65$14.35317,802 shs$653.41 million05/09/2024$14.25$14.36+0.77%$14.49$14.28186,720 shs$643.99 million05/08/2024$14.20$14.25+0.35%$14.35$13.27191,390 shs$639.06 million05/07/2024$14.25$14.20-0.35%$14.38$14.18180,519 shs$636.87 million05/06/2024$14.36$14.25-0.77%$14.48$14.23189,254 shs$639.11 million05/03/2024$14.15$14.36+1.48%$14.37$14.20153,727 shs$644.05 million05/02/2024$13.84$14.15+2.24%$14.16$13.95166,715 shs$634.63 million05/01/2024$13.70$13.84+1.02%$14.04$13.81196,563 shs$620.72 million04/30/2024$13.85$13.70-1.08%$13.80$13.62223,729 shs$614.45 million04/29/2024$14.03$13.85-1.28%$14.16$13.83119,198 shs$621.17 million04/26/2024$14.13$14.03-0.71%$14.21$14.03177,013 shs$629.25 million04/25/2024$14.50$14.13-2.55%$14.32$13.26263,294 shs$633.73 million04/24/2024$14.50$14.50$14.55$14.39177,107 shs$650.33 million04/23/2024$14.50$14.50$14.70$14.40272,005 shs$649.61 million04/22/2024$14.43$14.50+0.49%$14.63$14.40199,448 shs$649.60 million04/19/2024$13.74$14.43+5.02%$14.43$13.75232,046 shs$646.46 million04/18/2024$13.44$13.74+2.23%$14.07$13.40509,400 shs$615.55 million04/17/2024$13.31$13.44+0.98%$13.55$13.34147,212 shs$602.11 million04/16/2024$13.35$13.31-0.30%$13.39$13.21109,703 shs$596.29 million04/15/2024$13.42$13.35-0.52%$13.59$13.20137,657 shs$598.08 million04/12/2024$13.44$13.42-0.15%$13.53$13.31100,864 shs$601.22 million04/11/2024$13.39$13.44+0.37%$13.50$13.24161,505 shs$602.11 million04/10/2024$13.70$13.39-2.26%$13.46$13.21247,486 shs$599.87 million04/09/2024$13.70$13.70$13.82$13.54166,871 shs$613.77 million04/08/2024$13.49$13.70+1.56%$13.83$13.54193,138 shs$613.76 millionDo This Before July 30 2024 To Claim Trump’s Gift (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$13.55$13.49-0.44%$13.74$13.46111,225 shs$604.35 million04/04/2024$13.30$13.55+1.88%$13.81$13.55235,361 shs$607.05 million04/03/2024$13.45$13.30-1.12%$13.41$13.27104,002 shs$595.84 million04/02/2024$13.55$13.45-0.74%$13.48$13.27222,361 shs$602.56 million04/01/2024$13.84$13.55-2.10%$13.91$13.54227,511 shs$607.04 million03/29/2024$13.84$13.84$13.93$13.72151,149 shs$620.05 million03/28/2024$13.78$13.84+0.44%$13.93$13.72151,149 shs$620.03 million03/27/2024$13.35$13.78+3.22%$13.79$13.35143,728 shs$617.34 million03/26/2024$13.52$13.35-1.26%$13.64$13.31124,647 shs$598.08 million03/25/2024$13.57$13.52-0.37%$13.70$13.4956,244 shs$605.70 million03/22/2024$13.79$13.57-1.60%$13.83$13.5687,053 shs$607.94 million03/21/2024$13.83$13.79-0.29%$14.00$13.73217,148 shs$617.79 million03/20/2024$13.34$13.83+3.67%$13.95$13.26217,069 shs$619.58 million03/19/2024$13.12$13.34+1.68%$13.43$13.09133,959 shs$597.63 million03/18/2024$13.19$13.12-0.53%$13.28$13.02111,354 shs$587.78 million03/15/2024$13.04$13.19+1.15%$13.35$13.04391,239 shs$590.91 million03/14/2024$13.36$13.04-2.40%$13.33$13.00166,712 shs$584.19 million03/13/2024$13.44$13.36-0.60%$13.62$13.27128,343 shs$598.53 million03/12/2024$13.69$13.44-1.83%$13.69$13.4292,576 shs$602.11 million03/11/2024$13.73$13.69-0.29%$13.83$13.6498,350 shs$613.31 million03/08/2024$13.55$13.73+1.33%$13.78$13.62122,506 shs$613.73 million03/07/2024$13.56$13.55-0.07%$13.73$13.4888,076 shs$605.69 million03/06/2024$13.50$13.56+0.44%$13.74$13.33163,678 shs$606.13 million03/05/2024$13.40$13.50+0.75%$13.68$13.33114,364 shs$603.42 million03/04/2024$13.37$13.40+0.22%$13.59$13.31124,759 shs$598.98 million03/01/2024$13.43$13.37-0.45%$13.43$13.10154,666 shs$597.64 million02/29/2024$13.28$13.43+1.13%$13.63$13.25138,961 shs$600.32 million Related Companies: MCBC Stock Price Chart SMMF Stock Price Chart RBB Stock Price Chart EBTC Stock Price Chart WTBA Stock Price Chart CZNC Stock Price Chart CVBF Stock Price Chart BOH Stock Price Chart INDB Stock Price Chart PPBI Stock Price Chart Receive OSBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Old Second Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OSBC) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Old Second Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.