$OSBC: Old Second Bancorp, Inc. - Common Stock
2024-02-28 OSBC 2024-02-28 03:01:24 0.00 0.00 -0.52% OSBC 2024-02-28 06:01:20 15.58 5.38 -0.52% OSBC 2024-02-28 08:01:11 15.08 11.88 -0.52% OSBC 2024-02-28 10:01:25 14.97 11.88 -0.52% OSBC 2024-02-28 11:01:19 13.35 13.30 -0.07% OSBC 2024-02-28 12:01:14 13.34 13.32 -0.30% OSBC 2024-02-28 13:01:12 13.27 13.25 -0.82% OSBC 2024-02-28 14:01:29 13.30 13.28 -0.52% OSBC 2024-02-28 15:01:11 13.29 13.27 -0.60% OSBC 2024-02-28 16:01:23 13.31 13.28 -0.45% OSBC 2024-02-28 17:01:14 13.80 13.20 -0.60% OSBC 2024-02-28 18:01:19 13.55 13.20 -0.60% OSBC 2024-02-28 19:01:19 13.80 13.20 -0.60% OSBC 2024-02-28 21:07:17 0.00 0.00 -0.60% 2024-02-29 OSBC 2024-02-29 06:01:16 15.58 5.35 -0.60% OSBC 2024-02-29 08:01:28 14.90 11.88 -0.60% OSBC 2024-02-29 10:01:36 15.58 9.36 -0.60% OSBC 2024-02-29 11:01:20 13.63 13.58 2.62% OSBC 2024-02-29 12:01:31 13.50 13.47 1.65% OSBC 2024-02-29 13:01:18 13.37 13.35 0.60% OSBC 2024-02-29 14:01:33 13.34 13.33 0.37% OSBC 2024-02-29 15:01:15 13.35 13.33 0.45% OSBC 2024-02-29 16:01:28 13.40 13.38 0.82% OSBC 2024-02-29 17:01:13 13.60 13.25 1.12% OSBC 2024-02-29 18:01:23 13.60 13.25 1.13% OSBC 2024-02-29 21:08:39 0.00 0.00 1.13% 2024-03-01 OSBC 2024-03-01 06:01:28 15.58 5.38 1.13% OSBC 2024-03-01 08:01:29 15.58 11.82 1.13% OSBC 2024-03-01 11:01:18 13.25 13.23 -1.51% OSBC 2024-03-01 12:01:23 13.39 13.35 -0.45% OSBC 2024-03-01 13:01:13 13.34 13.32 -0.75% OSBC 2024-03-01 14:01:30 13.27 13.26 -1.28% OSBC 2024-03-01 15:01:29 13.38 13.34 -0.38% OSBC 2024-03-01 16:01:24 13.40 13.39 -0.23% OSBC 2024-03-01 17:01:12 13.60 13.10 -0.45% 2024-03-04 OSBC 2024-03-04 00:08:04 0.00 0.00 -0.45% OSBC 2024-03-04 05:01:15 13.37 0.00 -0.45% OSBC 2024-03-04 06:01:41 13.37 5.38 -0.45% OSBC 2024-03-04 08:01:24 13.37 5.38 0.00% OSBC 2024-03-04 10:01:31 13.37 5.35 0.00% OSBC 2024-03-04 11:01:15 13.56 13.50 1.41% OSBC 2024-03-04 12:01:28 13.45 13.42 0.52% OSBC 2024-03-04 13:01:14 13.49 13.44 0.74% OSBC 2024-03-04 14:01:32 13.43 13.38 0.22% OSBC 2024-03-04 15:01:13 13.37 13.31 -0.07% OSBC 2024-03-04 16:01:35 13.38 13.36 0.07% OSBC 2024-03-04 17:01:11 13.67 13.13 0.22% OSBC 2024-03-04 19:01:00 13.70 13.10 0.22% OSBC 2024-03-04 21:06:58 0.00 0.00 0.22% 2024-03-05 OSBC 2024-03-05 06:01:28 15.58 5.36 0.22% OSBC 2024-03-05 11:01:10 13.62 13.56 1.72% OSBC 2024-03-05 12:01:35 13.59 13.56 1.35% OSBC 2024-03-05 13:01:14 13.51 13.49 0.75% OSBC 2024-03-05 14:01:28 13.65 13.62 1.72% OSBC 2024-03-05 15:01:07 13.65 13.63 1.80% OSBC 2024-03-05 16:01:16 13.56 13.53 1.42% OSBC 2024-03-05 17:01:04 13.77 13.23 0.75% OSBC 2024-03-05 19:01:08 13.80 5.42 0.75% OSBC 2024-03-05 21:05:23 0.00 0.00 0.75% 2024-03-06 OSBC 2024-03-06 06:01:39 15.58 5.40 0.75% OSBC 2024-03-06 08:01:42 13.90 5.40 0.75% OSBC 2024-03-06 11:01:12 13.49 13.40 -0.60% OSBC 2024-03-06 12:01:27 13.52 13.48 0.07% OSBC 2024-03-06 13:01:04 13.42 13.37 -0.67% OSBC 2024-03-06 14:02:01 13.51 13.47 -0.07% OSBC 2024-03-06 15:01:08 13.43 13.41 -0.60% OSBC 2024-03-06 16:01:29 13.61 13.57 0.60% OSBC 2024-03-06 17:01:27 13.80 13.52 0.45% OSBC 2024-03-06 18:01:26 13.80 13.52 0.44% OSBC 2024-03-06 19:01:11 13.80 13.10 0.44% OSBC 2024-03-06 21:07:45 0.00 0.00 0.44% OSBC 2024-03-06 22:06:01 13.80 13.10 0.44% 2024-03-07 OSBC 2024-03-07 06:01:40 15.58 5.43 0.44% OSBC 2024-03-07 08:01:26 14.50 5.43 0.44% OSBC 2024-03-07 11:01:14 13.71 13.65 0.67% OSBC 2024-03-07 12:01:41 13.65 13.64 0.59% OSBC 2024-03-07 13:01:09 13.59 13.55 0.00% OSBC 2024-03-07 13:31:02 10-K Sec report https://www.sec.gov/Archives/edgar/data/357173/000155837024002688/0001558370-24-002688-index.htm 10-K - OLD SECOND BANCORP INC (0000357173) (Filer) OSBC 2024-03-07 14:01:35 13.60 13.59 0.22% OSBC 2024-03-07 15:01:09 13.59 13.56 0.22% OSBC 2024-03-07 16:01:35 13.52 13.50 -0.37% OSBC 2024-03-07 17:01:12 13.80 13.28 -0.07% OSBC 2024-03-07 19:00:56 13.80 6.30 -0.07% OSBC 2024-03-07 21:06:09 0.00 0.00 -0.07% 2024-03-08 OSBC 2024-03-08 06:01:34 15.58 5.42 -0.07% OSBC 2024-03-08 07:01:14 15.58 13.55 -0.07% OSBC 2024-03-08 11:01:14 13.66 13.61 0.59% OSBC 2024-03-08 12:01:26 13.75 13.73 1.33% OSBC 2024-03-08 13:01:06 13.71 13.68 1.11% OSBC 2024-03-08 14:01:29 13.66 13.65 0.74% OSBC 2024-03-08 15:01:10 13.72 13.70 1.25% OSBC 2024-03-08 16:01:27 13.74 13.71 1.25% OSBC 2024-03-08 17:01:15 13.80 13.68 1.33% OSBC 2024-03-08 18:01:16 13.85 13.68 1.33% OSBC 2024-03-08 19:01:15 13.85 13.10 1.33% OSBC 2024-03-08 21:05:21 0.00 0.00 1.33% OSBC 2024-03-08 22:05:16 13.85 13.10 1.33% 2024-03-11 OSBC 2024-03-11 00:10:34 0.00 0.00 1.33% OSBC 2024-03-11 05:01:09 15.58 5.53 1.33% OSBC 2024-03-11 09:01:16 15.58 5.50 1.33% OSBC 2024-03-11 10:01:45 13.77 13.71 0.07% OSBC 2024-03-11 11:01:19 13.75 13.73 0.07% OSBC 2024-03-11 12:01:21 13.79 13.76 0.30% OSBC 2024-03-11 13:01:36 13.78 13.76 0.30% OSBC 2024-03-11 14:01:31 13.79 13.75 0.30% OSBC 2024-03-11 15:01:18 13.75 13.74 0.15% OSBC 2024-03-11 16:01:29 13.90 13.66 -0.30% OSBC 2024-03-11 17:01:12 13.90 13.66 -0.29% OSBC 2024-03-11 18:01:21 13.90 13.35 -0.29% OSBC 2024-03-11 20:01:19 0.00 0.00 -0.29% 2024-03-12 OSBC 2024-03-12 05:01:13 15.58 5.48 -0.29% OSBC 2024-03-12 07:01:14 15.58 12.21 -0.29% OSBC 2024-03-12 10:01:31 13.61 13.57 -0.73% OSBC 2024-03-12 11:01:22 13.68 13.66 -0.07% OSBC 2024-03-12 12:01:18 13.60 13.56 -0.80% OSBC 2024-03-12 13:01:20 13.52 13.49 -1.38% OSBC 2024-03-12 14:01:21 13.49 13.47 -1.53% OSBC 2024-03-12 15:01:13 13.54 13.53 -1.09% OSBC 2024-03-12 16:01:28 13.71 13.38 -1.82% OSBC 2024-03-12 17:01:18 13.71 13.35 -1.83% OSBC 2024-03-12 18:01:19 13.85 13.35 -1.83% OSBC 2024-03-12 19:01:11 13.85 13.35 -2.12% OSBC 2024-03-12 20:01:29 0.00 0.00 -2.12% 2024-03-13 OSBC 2024-03-13 05:01:17 15.58 5.38 -2.12% OSBC 2024-03-13 07:01:13 14.00 13.35 -2.12% OSBC 2024-03-13 10:01:38 13.56 13.50 0.80% OSBC 2024-03-13 11:01:18 13.43 13.40 -0.07% OSBC 2024-03-13 12:01:25 13.46 13.43 0.07% OSBC 2024-03-13 13:01:20 13.42 13.40 -0.22% OSBC 2024-03-13 14:01:20 13.36 13.35 -0.66% OSBC 2024-03-13 15:01:14 13.34 13.32 -0.73% OSBC 2024-03-13 16:01:21 13.63 13.31 -0.58% OSBC 2024-03-13 17:01:03 13.63 13.31 -0.60% OSBC 2024-03-13 18:01:35 13.74 13.10 -0.60% OSBC 2024-03-13 20:01:23 0.00 0.00 -0.60% 2024-03-14 OSBC 2024-03-14 05:01:19 15.58 5.38 -0.60% OSBC 2024-03-14 07:01:20 13.85 5.38 -0.60% OSBC 2024-03-14 09:01:12 13.85 5.35 -0.60% OSBC 2024-03-14 10:01:30 13.21 13.16 -1.41% OSBC 2024-03-14 11:01:26 13.15 13.13 -1.56% OSBC 2024-03-14 12:01:38 13.19 13.17 -1.34% OSBC 2024-03-14 13:01:18 13.10 13.08 -1.93% OSBC 2024-03-14 14:01:26 13.12 13.10 -1.93% OSBC 2024-03-14 15:01:13 13.06 13.05 -2.31% OSBC 2024-03-14 16:01:31 13.30 12.86 -2.38% OSBC 2024-03-14 17:01:10 13.30 12.86 -2.40% OSBC 2024-03-14 18:01:18 13.85 12.86 -2.40% OSBC 2024-03-14 20:01:31 0.00 0.00 -2.40% 2024-03-15 OSBC 2024-03-15 05:01:14 15.58 5.25 -2.40% OSBC 2024-03-15 07:01:15 13.95 5.25 -2.40% OSBC 2024-03-15 09:01:19 13.95 5.22 -2.40% OSBC 2024-03-15 10:01:29 13.22 13.17 1.20% OSBC 2024-03-15 11:01:10 13.25 13.23 1.50% OSBC 2024-03-15 12:01:32 13.32 13.29 2.02% OSBC 2024-03-15 13:01:19 13.22 13.19 1.20% OSBC 2024-03-15 14:01:26 13.18 13.16 1.05% OSBC 2024-03-15 15:01:11 13.26 13.25 1.65% OSBC 2024-03-15 16:01:33 13.45 12.93 1.12% OSBC 2024-03-15 17:01:13 13.45 12.93 1.15% OSBC 2024-03-15 18:01:16 13.85 12.86 1.15% OSBC 2024-03-15 20:01:16 0.00 0.00 1.15% 2024-03-18 OSBC 2024-03-18 05:01:10 15.58 5.41 1.15% OSBC 2024-03-18 08:01:33 0.00 0.00 1.15% OSBC 2024-03-18 09:01:12 19.94 3.81 1.15% OSBC 2024-03-18 10:02:09 13.23 13.19 0.08% OSBC 2024-03-18 11:01:05 13.26 13.24 0.46% OSBC 2024-03-18 12:01:32 13.25 13.23 0.38% OSBC 2024-03-18 13:01:08 13.24 13.23 0.31% OSBC 2024-03-18 14:01:24 13.20 13.18 -0.08% OSBC 2024-03-18 15:01:10 13.17 13.15 -0.31% OSBC 2024-03-18 16:01:32 13.38 12.86 -0.54% OSBC 2024-03-18 17:01:15 13.38 12.86 -0.53% OSBC 2024-03-18 18:01:17 13.85 12.75 -0.53% OSBC 2024-03-18 20:01:22 0.00 0.00 -0.53% 2024-03-19 OSBC 2024-03-19 05:01:00 15.58 5.25 -0.53% OSBC 2024-03-19 10:01:19 13.22 13.17 0.61% OSBC 2024-03-19 11:01:15 13.32 13.30 1.52% OSBC 2024-03-19 13:01:18 13.37 13.36 1.90% OSBC 2024-03-19 14:01:41 13.36 13.35 1.82% OSBC 2024-03-19 15:01:21 13.38 13.37 1.90% OSBC 2024-03-19 16:01:33 13.61 13.07 1.67% OSBC 2024-03-19 17:01:03 13.61 13.07 1.68% OSBC 2024-03-19 18:01:19 13.74 12.64 1.68% OSBC 2024-03-19 20:01:23 0.00 0.00 1.68% 2024-03-20 OSBC 2024-03-20 05:01:25 15.58 5.37 1.68% OSBC 2024-03-20 09:01:21 15.58 5.34 1.68% OSBC 2024-03-20 10:01:36 13.40 13.34 0.00% OSBC 2024-03-20 11:01:00 13.41 13.38 0.46% OSBC 2024-03-20 12:01:35 13.36 13.33 -0.08% OSBC 2024-03-20 13:01:17 13.36 13.32 -0.08% OSBC 2024-03-20 14:01:35 13.58 13.49 1.22% OSBC 2024-03-20 15:01:16 13.71 13.67 2.67% OSBC 2024-03-20 16:01:35 13.95 13.55 3.73% OSBC 2024-03-20 17:01:04 13.95 13.55 3.67% OSBC 2024-03-20 18:01:18 13.95 12.64 3.67% OSBC 2024-03-20 20:01:26 0.00 0.00 3.67% 2024-03-21 OSBC 2024-03-21 05:01:25 15.58 5.57 3.67% OSBC 2024-03-21 08:01:30 15.58 5.54 3.67% OSBC 2024-03-21 10:01:33 13.82 13.79 -0.15% OSBC 2024-03-21 11:01:20 13.86 13.83 0.22% OSBC 2024-03-21 12:01:33 13.88 13.84 0.15% OSBC 2024-03-21 13:01:14 13.81 13.77 -0.22% OSBC 2024-03-21 14:01:16 13.86 13.82 0.07% OSBC 2024-03-21 15:01:11 13.90 13.89 0.45% OSBC 2024-03-21 16:01:23 14.00 13.73 -0.30% OSBC 2024-03-21 17:01:11 14.00 13.73 -0.29% OSBC 2024-03-21 20:01:25 0.00 0.00 -0.29% 2024-03-22 OSBC 2024-03-22 05:01:02 15.58 5.56 -0.29% OSBC 2024-03-22 07:01:02 14.05 5.56 -0.29% OSBC 2024-03-22 08:01:25 14.05 5.52 -0.29% OSBC 2024-03-22 10:01:35 13.74 13.70 -0.51% OSBC 2024-03-22 11:01:18 13.70 13.67 -0.87% OSBC 2024-03-22 12:01:32 13.66 13.64 -1.01% OSBC 2024-03-22 13:01:18 13.66 13.65 -0.94% OSBC 2024-03-22 14:01:19 13.61 13.58 -1.30% OSBC 2024-03-22 15:01:15 13.63 13.61 -1.16% OSBC 2024-03-22 16:01:26 13.84 13.50 -1.59% OSBC 2024-03-22 17:01:05 13.84 13.50 -1.60% OSBC 2024-03-22 18:01:13 14.05 13.50 -1.60% OSBC 2024-03-22 20:01:28 0.00 0.00 -1.60% 2024-03-25 OSBC 2024-03-25 05:01:20 16.91 12.25 -1.60% OSBC 2024-03-25 07:01:25 14.05 12.25 -1.60% OSBC 2024-03-25 10:01:39 13.66 13.63 0.65% OSBC 2024-03-25 11:01:16 13.65 13.64 0.58% OSBC 2024-03-25 12:01:32 13.61 13.60 0.29% OSBC 2024-03-25 13:01:24 13.63 13.62 0.44% OSBC 2024-03-25 14:01:24 13.59 13.57 0.15% OSBC 2024-03-25 15:01:27 13.54 13.53 -0.22% OSBC 2024-03-25 16:01:27 14.00 13.40 -0.36% OSBC 2024-03-25 17:01:07 13.79 13.40 -0.37% OSBC 2024-03-25 18:01:07 14.00 13.40 -0.37% OSBC 2024-03-25 20:01:29 0.00 0.00 -0.37% 2024-03-26 OSBC 2024-03-26 05:01:03 16.91 12.25 -0.37% OSBC 2024-03-26 10:01:23 13.52 13.50 0.15% OSBC 2024-03-26 11:01:13 13.44 13.42 -0.74% OSBC 2024-03-26 12:01:24 13.37 13.35 -1.18% OSBC 2024-03-26 13:01:12 13.41 13.37 -0.96% OSBC 2024-03-26 14:01:33 13.41 13.40 -0.88% OSBC 2024-03-26 16:01:21 14.00 6.30 -1.25% OSBC 2024-03-26 16:30:03 8-K Sec report https://www.sec.gov/Archives/edgar/data/357173/000035717324000017/0000357173-24-000017-index.htm 8-K - OLD SECOND BANCORP INC (0000357173) (Filer) OSBC 2024-03-26 17:01:05 13.62 13.08 -1.26% OSBC 2024-03-26 18:01:01 14.00 6.30 -1.26% OSBC 2024-03-26 20:01:12 0.00 0.00 -1.26% 2024-03-27 OSBC 2024-03-27 05:01:05 15.58 5.34 -1.26% OSBC 2024-03-27 10:01:25 13.52 13.47 1.26% OSBC 2024-03-27 11:01:12 13.49 13.48 1.04% OSBC 2024-03-27 12:01:40 13.58 13.55 1.55% OSBC 2024-03-27 14:01:25 13.57 13.56 1.63% OSBC 2024-03-27 15:00:57 13.62 13.60 1.85% OSBC 2024-03-27 16:01:05 14.05 13.20 3.18% OSBC 2024-03-27 17:00:56 14.05 13.50 3.22% OSBC 2024-03-27 20:01:23 0.00 0.00 3.22% 2024-03-28 OSBC 2024-03-28 05:01:16 13.79 5.55 3.22% OSBC 2024-03-28 09:01:13 13.79 5.52 3.22% OSBC 2024-03-28 10:01:14 13.79 13.75 -0.37% OSBC 2024-03-28 11:01:13 13.82 13.78 0.30% OSBC 2024-03-28 12:01:32 13.95 13.91 1.05% OSBC 2024-03-28 13:01:07 13.90 13.88 0.82% OSBC 2024-03-28 14:01:21 13.87 13.85 0.60% OSBC 2024-03-28 15:01:05 13.90 13.87 0.75% OSBC 2024-03-28 16:01:23 14.00 13.56 0.45% OSBC 2024-03-28 17:01:12 14.00 13.56 0.44% OSBC 2024-03-28 18:01:19 14.00 13.20 0.44% OSBC 2024-03-28 20:01:09 0.00 0.00 0.44%