Old Second Bancorp, Inc. ( OSBC) - Price History
Monthly price history for OSBC (Old Second Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $25.91 | $25.91 |
| July 2026 | $25.29 | $25.29 |
| June 2026 | $23.26 | $23.32 |
| May 2026 | $21.26 | $21.32 |
| April 2026 | $20.48 | $20.61 |
| March 2026 | $20.04 | $20.16 |
| February 2026 | $19.51 | $19.63 |
| January 2026 | $19.72 | $19.84 |
| December 2025 | $19.31 | $19.50 |
| November 2025 | $18.67 | $18.85 |
| October 2025 | $17.78 | $17.95 |
| September 2025 | $17.06 | $17.29 |
| August 2025 | $18.21 | $18.46 |
| July 2025 | $16.74 | $16.97 |
| June 2025 | $17.44 | $17.74 |
| May 2025 | $16.26 | $16.54 |
| April 2025 | $15.52 | $15.79 |
| March 2025 | $16.30 | $16.64 |
| February 2025 | $17.96 | $18.34 |
| January 2025 | $18.40 | $18.79 |
| December 2024 | $17.36 | $17.78 |
| November 2024 | $18.16 | $18.60 |
| October 2024 | $16.03 | $16.42 |
| September 2024 | $15.17 | $15.59 |
| August 2024 | $16.57 | $17.03 |
| July 2024 | $16.46 | $16.92 |
| June 2024 | $14.36 | $14.81 |
| May 2024 | $14.02 | $14.46 |
| April 2024 | $13.29 | $13.70 |
| March 2024 | $13.38 | $13.84 |
| February 2024 | $12.98 | $13.43 |
| January 2024 | $13.16 | $13.62 |
| December 2023 | $14.88 | $15.44 |
| November 2023 | $13.58 | $14.09 |
| October 2023 | $13.06 | $13.56 |
| September 2023 | $13.06 | $13.61 |
| August 2023 | $13.89 | $14.47 |
| July 2023 | $15.35 | $15.99 |
| June 2023 | $12.50 | $13.06 |
| May 2023 | $11.33 | $11.84 |
| April 2023 | $11.76 | $12.29 |
| March 2023 | $13.40 | $14.06 |
| February 2023 | $15.80 | $16.58 |
| January 2023 | $16.19 | $16.99 |
| December 2022 | $15.24 | $16.04 |
| November 2022 | $16.58 | $17.46 |
| October 2022 | $15.20 | $16 |
| September 2022 | $12.35 | $13.05 |
| August 2022 | $12.99 | $13.72 |
| July 2022 | $13.30 | $14.05 |
| June 2022 | $12.62 | $13.38 |
| May 2022 | $14.41 | $15.27 |
| April 2022 | $12.99 | $13.77 |
| March 2022 | $13.64 | $14.51 |
| February 2022 | $13.38 | $14.23 |
| January 2022 | $12.62 | $13.43 |
| December 2021 | $11.79 | $12.59 |
| November 2021 | $11.57 | $12.35 |
| October 2021 | $12.68 | $13.54 |
| September 2021 | $12.18 | $13.06 |
| August 2021 | $10.97 | $11.76 |
| July 2021 | $10.80 | $11.58 |
| June 2021 | $11.52 | $12.40 |
| May 2021 | $12.88 | $13.86 |
| April 2021 | $12.27 | $13.21 |
| March 2021 | $12.23 | $13.21 |
| February 2021 | $11.08 | $11.97 |
| January 2021 | $9.09 | $9.82 |
| December 2020 | $9.34 | $10.10 |
| November 2020 | $8.93 | $9.66 |
| October 2020 | $7.90 | $8.55 |
| September 2020 | $6.93 | $7.50 |
| August 2020 | $7.54 | $8.17 |
| July 2020 | $7.68 | $8.32 |
| June 2020 | $7.18 | $7.78 |
| May 2020 | $7.10 | $7.70 |
| April 2020 | $7.59 | $8.23 |
| March 2020 | $6.37 | $6.91 |
| February 2020 | $9.80 | $10.64 |
| January 2020 | $11.32 | $12.29 |
| December 2019 | $12.40 | $13.47 |
| November 2019 | $11.37 | $12.35 |
| October 2019 | $11.11 | $12.07 |
| September 2019 | $11.24 | $12.22 |
| August 2019 | $10.85 | $11.79 |
| July 2019 | $12.09 | $13.14 |
| June 2019 | $11.74 | $12.77 |
| May 2019 | $11.22 | $12.20 |
| April 2019 | $12.18 | $13.25 |
| March 2019 | $11.56 | $12.59 |
| February 2019 | $13.12 | $14.28 |
| January 2019 | $12.89 | $14.03 |
| December 2018 | $11.93 | $13 |
| November 2018 | $13.46 | $14.67 |
| October 2018 | $13.05 | $14.22 |
| September 2018 | $14.17 | $15.45 |
| August 2018 | $14.17 | $15.45 |
| July 2018 | $14.22 | $15.50 |
| June 2018 | $13.20 | $14.40 |
| May 2018 | $13.70 | $14.95 |
| April 2018 | $13.11 | $14.30 |
| March 2018 | $12.73 | $13.90 |
| February 2018 | $12.59 | $13.75 |
| January 2018 | $13.46 | $14.70 |
| December 2017 | $12.49 | $13.65 |
| November 2017 | $12.31 | $13.45 |
| October 2017 | $12.54 | $13.70 |
| September 2017 | $12.30 | $13.45 |
| August 2017 | $10.47 | $11.45 |
| July 2017 | $10.84 | $11.85 |
| June 2017 | $10.56 | $11.55 |
| May 2017 | $10.60 | $11.60 |
| April 2017 | $10.97 | $12 |
| March 2017 | $10.27 | $11.25 |
| February 2017 | $10 | $10.95 |
| January 2017 | $9.86 | $10.80 |
| December 2016 | $10.08 | $11.05 |
| November 2016 | $8.39 | $9.20 |
| October 2016 | $7.07 | $7.75 |
| September 2016 | $7.57 | $8.31 |
| August 2016 | $7.44 | $8.16 |
| July 2016 | $6.88 | $7.55 |
| June 2016 | $6.21 | $6.83 |
| May 2016 | $6.58 | $7.23 |
| April 2016 | $6.51 | $7.16 |
| March 2016 | $6.52 | $7.17 |
| February 2016 | $6.08 | $6.69 |
| January 2016 | $6.46 | $7.11 |
| December 2015 | $7.12 | $7.84 |
| November 2015 | $7.04 | $7.75 |
| October 2015 | $6.09 | $6.70 |
| September 2015 | $5.66 | $6.23 |
| August 2015 | $5.66 | $6.23 |
| July 2015 | $5.92 | $6.51 |
| June 2015 | $6 | $6.60 |
| May 2015 | $5.62 | $6.19 |
| April 2015 | $5.35 | $5.89 |
| March 2015 | $5.20 | $5.72 |
| February 2015 | $4.98 | $5.48 |
| January 2015 | $4.94 | $5.44 |
| December 2014 | $4.88 | $5.37 |
| November 2014 | $4.29 | $4.72 |
| October 2014 | $4.36 | $4.80 |
| September 2014 | $4.37 | $4.81 |
| August 2014 | $4.32 | $4.75 |
| July 2014 | $4.40 | $4.84 |
| June 2014 | $4.52 | $4.97 |
| May 2014 | $4.28 | $4.71 |
| April 2014 | $4.32 | $4.76 |
| March 2014 | $4.18 | $4.60 |
| February 2014 | $4.47 | $4.92 |
| January 2014 | $4.22 | $4.65 |
| December 2013 | $4.20 | $4.62 |
| November 2013 | $4.10 | $4.51 |
| October 2013 | $4.33 | $4.77 |
| September 2013 | $5.17 | $5.69 |
| August 2013 | $5.22 | $5.75 |
| July 2013 | $5.47 | $6.02 |
| June 2013 | $5.02 | $5.52 |
| May 2013 | $5.19 | $5.71 |
| April 2013 | $4.18 | $4.60 |
| March 2013 | $2.89 | $3.18 |
| February 2013 | $3.09 | $3.40 |
| January 2013 | $1.88 | $2.07 |
| December 2012 | $1.11 | $1.22 |
| November 2012 | $1.07 | $1.18 |
| October 2012 | $1.27 | $1.40 |
| September 2012 | $1.31 | $1.44 |
| August 2012 | $1.31 | $1.44 |
| July 2012 | $1.27 | $1.40 |
| June 2012 | $1.18 | $1.30 |
| May 2012 | $1.20 | $1.32 |
| April 2012 | $1.48 | $1.63 |
| March 2012 | $1.67 | $1.84 |
| February 2012 | $1.09 | $1.20 |
| January 2012 | $1.11 | $1.22 |
| December 2011 | $1.18 | $1.30 |
| November 2011 | $1.14 | $1.25 |
| October 2011 | $1.18 | $1.30 |
| September 2011 | $1.14 | $1.26 |
| August 2011 | $1.13 | $1.24 |
| July 2011 | $1.15 | $1.27 |
| June 2011 | $0.82 | $0.90 |
| May 2011 | $1.04 | $1.15 |
| April 2011 | $1.14 | $1.25 |
| March 2011 | $0.91 | $1 |
| February 2011 | $0.94 | $1.04 |
| January 2011 | $1.40 | $1.54 |
| December 2010 | $1.54 | $1.70 |
| November 2010 | $1.77 | $1.95 |
| October 2010 | $1.77 | $1.95 |
| September 2010 | $1.26 | $1.39 |
| August 2010 | $0.75 | $0.83 |
| July 2010 | $1.26 | $1.39 |
| June 2010 | $1.82 | $2 |
| May 2010 | $3.73 | $4.12 |
| April 2010 | $5.18 | $5.72 |
| March 2010 | $5.97 | $6.59 |
| February 2010 | $6.14 | $6.79 |
| January 2010 | $5.36 | $5.92 |
| December 2009 | $6.23 | $6.89 |
| November 2009 | $5.06 | $5.60 |
| October 2009 | $4.83 | $5.35 |
| September 2009 | $5.17 | $5.73 |
| August 2009 | $4.98 | $5.52 |
| July 2009 | $4.56 | $5.06 |
| June 2009 | $5.32 | $5.90 |
| May 2009 | $5.74 | $6.41 |
| April 2009 | $4.84 | $5.40 |
| March 2009 | $5.69 | $6.35 |
| February 2009 | $5.42 | $6.09 |
| January 2009 | $7.96 | $8.94 |
| December 2008 | $10.32 | $11.60 |
| November 2008 | $13.16 | $14.98 |
| October 2008 | $11.86 | $13.50 |
| September 2008 | $16.28 | $18.52 |
| August 2008 | $14.76 | $16.93 |
| July 2008 | $13.27 | $15.22 |
| June 2008 | $10.13 | $11.62 |
| May 2008 | $16.37 | $18.99 |
| April 2008 | $21.14 | $24.53 |
| March 2008 | $22.89 | $26.56 |
| February 2008 | $22.09 | $25.76 |
| January 2008 | $24.01 | $28 |
| December 2007 | $22.97 | $26.79 |
| November 2007 | $22.59 | $26.49 |
| October 2007 | $24.18 | $28.35 |
| September 2007 | $24.31 | $28.50 |
| August 2007 | $25.23 | $29.74 |
| July 2007 | $23.38 | $27.55 |
| June 2007 | $24.74 | $29.16 |
| May 2007 | $24.68 | $29.24 |
| April 2007 | $24.70 | $29.26 |
| March 2007 | $23.13 | $27.40 |
| February 2007 | $23.94 | $28.51 |
| January 2007 | $24.29 | $28.93 |
| December 2006 | $24.60 | $29.30 |
| November 2006 | $25.18 | $30.13 |
| October 2006 | $25.27 | $30.24 |
| September 2006 | $25.04 | $29.96 |
| August 2006 | $25.26 | $30.36 |
| July 2006 | $24.76 | $29.76 |
| June 2006 | $25.79 | $31 |
| May 2006 | $24.94 | $30.12 |
| April 2006 | $25.51 | $30.80 |
| March 2006 | $27.19 | $32.83 |
| February 2006 | $26.33 | $31.92 |
| January 2006 | $25.66 | $31.11 |
| December 2005 | $25.22 | $30.57 |
| November 2005 | $27.26 | $33.19 |
| October 2005 | $25.52 | $31.07 |
| September 2005 | $24.51 | $29.84 |
| August 2005 | $24.99 | $30.56 |
| July 2005 | $25.89 | $31.66 |
| June 2005 | $23.79 | $29.09 |
| May 2005 | $22.80 | $28.01 |
| April 2005 | $24.11 | $29.61 |
| March 2005 | $24.57 | $30.18 |
| February 2005 | $26.56 | $32.75 |
| January 2005 | $25.70 | $31.69 |
| December 2004 | $25.85 | $31.88 |
| November 2004 | $26.33 | $32.59 |
| October 2004 | $23.73 | $29.37 |
| September 2004 | $22.60 | $27.97 |
| August 2004 | $21.69 | $26.97 |
| July 2004 | $20.80 | $25.86 |
| June 2004 | $21.21 | $52.75 |
| May 2004 | $19.25 | $48.10 |
| April 2004 | $20.53 | $51.29 |
| March 2004 | $20.58 | $51.42 |
| February 2004 | $20.30 | $50.93 |
| January 2004 | $20.17 | $50.60 |
| December 2003 | $19.73 | $49.50 |
| November 2003 | $20.03 | $50.44 |
| October 2003 | $18.27 | $46.01 |
| September 2003 | $17.07 | $43 |
| August 2003 | $16.44 | $41.60 |
| July 2003 | $16.01 | $40.51 |
| June 2003 | $16.68 | $42.21 |
| May 2003 | $16.79 | $42.70 |
| April 2003 | $15.60 | $39.65 |
| March 2003 | $14.88 | $37.82 |
| February 2003 | $14.87 | $38.01 |
| January 2003 | $14.73 | $37.64 |
| December 2002 | $14.48 | $37 |
| November 2002 | $15.18 | $39 |
| October 2002 | $14.99 | $38.50 |
| September 2002 | $14.86 | $38.18 |
| August 2002 | $15.88 | $41 |
| July 2002 | $15.87 | $40.98 |
| June 2002 | $14.22 | $36.74 |
| May 2002 | $12.71 | $44.03 |
| April 2002 | $12.12 | $41.97 |
| March 2002 | $11.60 | $40.18 |
| February 2002 | $11.26 | $39.18 |
| January 2002 | $11.49 | $40 |
| December 2001 | $11.32 | $39.42 |
| November 2001 | $10.08 | $35.32 |
| October 2001 | $9.85 | $34.50 |
| September 2001 | $9.69 | $33.96 |
| August 2001 | $10.52 | $37.08 |
| July 2001 | $10.80 | $38.04 |
| June 2001 | $9.39 | $33.07 |
| May 2001 | $9.09 | $32.24 |
| April 2001 | $7.24 | $25.65 |
| March 2001 | $7.39 | $26.19 |
| February 2001 | $7.22 | $25.75 |
| January 2001 | $6.85 | $24.44 |
| December 2000 | $6.66 | $23.75 |
| November 2000 | $6.62 | $23.75 |
| October 2000 | $6.37 | $22.88 |
| September 2000 | $6.69 | $24 |
| August 2000 | $6.44 | $23.25 |
| July 2000 | $5.75 | $20.75 |
| June 2000 | $5.87 | $21.19 |
| May 2000 | $5.95 | $21.62 |
| April 2000 | $6.03 | $21.94 |
| March 2000 | $5.93 | $21.56 |
| February 2000 | $5.87 | $21.50 |
| January 2000 | $6.25 | $22.88 |
| December 1999 | $6.96 | $25.50 |
| November 1999 | $7.54 | $27.75 |
| October 1999 | $7.40 | $27.25 |
| September 1999 | $7.16 | $26.38 |
| August 1999 | $7.77 | $28.75 |
| July 1999 | $7.73 | $28.62 |
| June 1999 | $7.30 | $27 |
| May 1999 | $7.02 | $26.12 |
| April 1999 | $6.96 | $51.81 |
| March 1999 | $6.95 | $51.75 |
| February 1999 | $7.05 | $52.75 |
| January 1999 | $7.19 | $53.75 |
| December 1998 | $7.09 | $53 |
| November 1998 | $6.74 | $50.62 |
| October 1998 | $6.82 | $51.25 |
| September 1998 | $6.46 | $48.50 |
| August 1998 | $6.75 | $51 |
| July 1998 | $7.85 | $59.25 |
| June 1998 | $8.10 | $61.12 |
| May 1998 | $8.29 | $62.75 |
| April 1998 | $8.44 | $63.88 |
| March 1998 | $8.42 | $63.75 |
| February 1998 | $8 | $60.75 |
| January 1998 | $7.71 | $58.50 |
| December 1997 | $8.17 | $62 |
| November 1997 | $7.33 | $55.75 |
| October 1997 | $6.96 | $53 |
| September 1997 | $6.70 | $51 |
| August 1997 | $6.26 | $47.75 |
| July 1997 | $6.19 | $47.25 |
| June 1997 | $6.35 | $48.50 |
| May 1997 | $6.10 | $46.75 |
| April 1997 | $6.17 | $47.25 |
| March 1997 | $6.27 | $48 |
| February 1997 | $5.63 | $43.25 |
| January 1997 | $5.60 | $43 |
| December 1996 | $5.30 | $40.75 |
| November 1996 | $5.25 | $40.50 |
| October 1996 | $5.22 | $40.25 |
| September 1996 | $5.09 | $39.25 |
| August 1996 | $5.04 | $39 |
| July 1996 | $5.10 | $39.50 |
| June 1996 | $5.07 | $39.25 |
| May 1996 | $4.94 | $48 |
| April 1996 | $4.68 | $45.50 |
| March 1996 | $4.83 | $47 |
| February 1996 | $4.81 | $47 |
| January 1996 | $4.61 | $45 |
| December 1995 | $4.61 | $45 |
| November 1995 | $4.66 | $45.75 |
| October 1995 | $4.66 | $45.75 |
| September 1995 | $4.18 | $41 |
| August 1995 | $4.06 | $40 |
| July 1995 | $3.92 | $38.62 |
| June 1995 | $3.78 | $37.25 |
| May 1995 | $3.84 | $38 |
| April 1995 | $3.94 | $39 |
| March 1995 | $3.89 | $38.50 |
| February 1995 | $4.02 | $40 |
| January 1995 | $4.02 | $40 |
| December 1994 | $4.02 | $40 |
| November 1994 | $3.49 | $35 |
| October 1994 | $4.09 | $41 |
| September 1994 | $4.04 | $40.50 |
| August 1994 | $3.97 | $40 |
| July 1994 | $4.12 | $41.50 |
| June 1994 | $4.16 | $42 |
| May 1994 | $4.24 | $43 |
| April 1994 | $4 | $40.50 |
| March 1994 | $3.95 | $40 |
| February 1994 | $4.22 | $43 |
| January 1994 | $4.03 | $41 |
| December 1993 | $3.83 | $39 |
| November 1993 | $3.76 | $38.50 |
OSBC
Price: $25.91
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 10.58%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 14.37
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 137900
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 6.67%
DGR5: 30.00%