Old National Bancorp ONB
NASDAQ · Vereinigte Staaten · Finanzen
$24,64-0,20 (-0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,64 | -0,81 % | $24,85 | $25,02 | $24,60 | 6,67M |
| 2026-09-29 | $24,84 | -1,47 % | $25,24 | $25,39 | $24,73 | 4,40M |
| 2026-09-28 | $25,21 | -1,10 % | $25,45 | $25,45 | $25,14 | 4,44M |
| 2026-09-25 | $25,49 | +1,59 % | $25,21 | $25,57 | $25,19 | 4,37M |
| 2026-09-24 | $25,09 | +1,41 % | $24,86 | $25,15 | $24,69 | 3,98M |
| 2026-09-23 | $24,74 | -1,16 % | $24,98 | $25,15 | $24,72 | 5,34M |
| 2026-09-22 | $25,03 | -0,87 % | $25,38 | $25,45 | $25,00 | 4,31M |
| 2026-09-21 | $25,25 | -0,08 % | $25,42 | $25,47 | $25,22 | 3,34M |
| 2026-09-18 | $25,27 | -0,20 % | $25,31 | $25,33 | $25,04 | 8,78M |
| 2026-09-17 | $25,32 | +0,04 % | $25,47 | $25,69 | $25,25 | 3,86M |
| 2026-09-16 | $25,31 | -1,94 % | $25,85 | $25,85 | $24,81 | 6,27M |
| 2026-09-15 | $25,81 | -0,19 % | $25,80 | $26,02 | $25,70 | 2,97M |
| 2026-09-14 | $25,86 | +0,78 % | $25,67 | $25,98 | $25,63 | 4,20M |
| 2026-09-11 | $25,66 | +0,23 % | $25,76 | $26,02 | $25,40 | 3,94M |
| 2026-09-10 | $25,60 | +0,75 % | $25,41 | $25,60 | $25,10 | 3,44M |
| 2026-09-09 | $25,41 | -0,78 % | $25,48 | $25,70 | $25,25 | 3,51M |
| 2026-09-08 | $25,61 | -1,65 % | $25,94 | $26,02 | $25,57 | 3,15M |
| 2026-09-04 | $26,04 | +0,23 % | $25,69 | $26,13 | $25,69 | 2,65M |
| 2026-09-03 | $25,98 | +1,29 % | $25,69 | $26,06 | $25,63 | 3,37M |
| 2026-09-02 | $25,65 | +1,87 % | $25,34 | $25,90 | $25,25 | 4,55M |
| 2026-09-01 | $25,18 | -1,56 % | $25,52 | $25,69 | $25,09 | 2,92M |
| 2026-08-31 | $25,58 | -1,04 % | $25,80 | $25,80 | $25,53 | 2,92M |
| 2026-08-28 | $25,85 | 0,00 % | $25,98 | $26,15 | $25,74 | 3,42M |
| 2026-08-27 | $25,85 | +0,27 % | $25,58 | $25,87 | $25,40 | 2,69M |
| 2026-08-26 | $25,78 | +0,47 % | $25,66 | $25,92 | $25,57 | 2,02M |
| 2026-08-25 | $25,66 | -0,43 % | $25,86 | $25,86 | $25,55 | 3,11M |
| 2026-08-24 | $25,77 | -0,15 % | $25,77 | $26,07 | $25,70 | 4,36M |
| 2026-08-21 | $25,81 | -0,08 % | $26,04 | $26,07 | $25,64 | 2,87M |
| 2026-08-20 | $25,83 | -0,31 % | $25,83 | $26,01 | $25,71 | 3,24M |
| 2026-08-19 | $25,91 | -2,81 % | $26,69 | $26,77 | $25,86 | 3,33M |
| 2026-08-18 | $26,66 | -1,51 % | $27,11 | $27,26 | $26,59 | 3,22M |
| 2026-08-17 | $27,07 | -0,37 % | $27,06 | $27,34 | $27,02 | 2,48M |
| 2026-08-14 | $27,17 | +0,37 % | $27,07 | $27,30 | $26,97 | 2,41M |
| 2026-08-13 | $27,07 | -0,04 % | $27,24 | $27,32 | $26,96 | 2,93M |
| 2026-08-12 | $27,08 | +0,89 % | $26,86 | $27,09 | $26,72 | 3,25M |
| 2026-08-11 | $26,84 | +1,21 % | $26,56 | $26,87 | $26,56 | 2,61M |
| 2026-08-10 | $26,52 | -0,15 % | $26,38 | $26,66 | $26,26 | 3,17M |
| 2026-08-07 | $26,56 | -0,41 % | $26,61 | $26,67 | $26,44 | 3,34M |
| 2026-08-06 | $26,67 | -1,22 % | $27,19 | $27,24 | $26,64 | 4,13M |
| 2026-08-05 | $27,00 | -0,55 % | $27,20 | $27,24 | $26,95 | 3,10M |
| 2026-08-04 | $27,15 | +1,12 % | $26,82 | $27,36 | $26,75 | 4,55M |
| 2026-08-03 | $26,85 | +0,79 % | $26,73 | $27,03 | $26,64 | 3,81M |
| 2026-07-31 | $26,64 | +0,87 % | $26,45 | $26,76 | $26,28 | 5,13M |
| 2026-07-30 | $26,41 | -1,01 % | $26,73 | $26,90 | $26,31 | 3,93M |
| 2026-07-29 | $26,68 | -0,78 % | $26,76 | $27,00 | $26,53 | 5,47M |
| 2026-07-28 | $26,89 | +1,82 % | $26,48 | $26,97 | $26,46 | 4,53M |
| 2026-07-27 | $26,41 | -0,30 % | $26,57 | $26,82 | $26,36 | 4,36M |
| 2026-07-24 | $26,49 | +1,46 % | $26,23 | $26,58 | $26,04 | 5,24M |
| 2026-07-23 | $26,11 | -1,06 % | $26,06 | $26,14 | $25,73 | 5,97M |
| 2026-07-22 | $26,39 | +0,84 % | $26,17 | $26,41 | $25,86 | 6,01M |
| 2026-07-21 | $26,17 | -1,28 % | $26,43 | $26,62 | $25,96 | 7,93M |
| 2026-07-20 | $26,51 | -0,86 % | $26,74 | $26,82 | $26,36 | 5,46M |
| 2026-07-17 | $26,74 | -2,02 % | $27,08 | $27,26 | $26,67 | 6,45M |
| 2026-07-16 | $27,29 | +3,45 % | $26,40 | $27,32 | $26,40 | 6,40M |
| 2026-07-15 | $26,38 | +0,27 % | $26,44 | $26,50 | $26,23 | 5,15M |
| 2026-07-14 | $26,31 | -0,08 % | $26,29 | $26,58 | $26,18 | 3,58M |
| 2026-07-13 | $26,33 | +0,46 % | $26,31 | $26,40 | $26,04 | 3,99M |
| 2026-07-10 | $26,21 | +0,15 % | $26,27 | $26,35 | $26,00 | 3,57M |
| 2026-07-09 | $26,17 | +1,71 % | $25,88 | $26,33 | $25,82 | 4,97M |
| 2026-07-08 | $25,73 | -2,65 % | $25,38 | $26,30 | $25,38 | 4,21M |
| 2026-07-07 | $26,43 | -0,08 % | $26,70 | $26,70 | $26,41 | 3,56M |
| 2026-07-06 | $26,45 | +1,73 % | $25,95 | $26,55 | $25,94 | 5,12M |
| 2026-07-02 | $26,00 | -0,88 % | $26,46 | $26,52 | $25,84 | 3,81M |
| 2026-07-01 | $26,23 | +1,27 % | $25,91 | $26,43 | $25,79 | 5,83M |
| 2026-06-30 | $25,90 | +0,39 % | $25,77 | $25,96 | $25,65 | 3,65M |
| 2026-06-29 | $25,80 | -0,31 % | $25,74 | $25,85 | $25,47 | 4,32M |
| 2026-06-26 | $25,88 | 0,00 % | $25,97 | $26,03 | $25,71 | 10,63M |
| 2026-06-25 | $25,88 | +0,90 % | $25,66 | $26,11 | $25,53 | 4,07M |
| 2026-06-24 | $25,65 | +1,30 % | $25,29 | $25,70 | $25,29 | 5,87M |
| 2026-06-23 | $25,32 | +1,24 % | $25,04 | $25,39 | $24,94 | 3,85M |
| 2026-06-22 | $25,01 | +0,85 % | $24,79 | $25,18 | $24,79 | 3,07M |
| 2026-06-18 | $24,80 | +0,77 % | $24,81 | $25,04 | $24,60 | 6,02M |
| 2026-06-17 | $24,61 | -1,56 % | $24,92 | $25,24 | $24,34 | 3,89M |
| 2026-06-16 | $25,00 | +0,97 % | $25,06 | $25,24 | $24,86 | 3,40M |
| 2026-06-15 | $24,76 | -1,51 % | $25,38 | $25,47 | $24,70 | 4,18M |
| 2026-06-12 | $25,14 | +1,82 % | $25,09 | $25,20 | $24,75 | 3,51M |
| 2026-06-11 | $24,69 | +1,31 % | $24,56 | $24,80 | $24,27 | 3,50M |
| 2026-06-10 | $24,37 | +0,37 % | $24,47 | $24,70 | $24,27 | 3,97M |
| 2026-06-09 | $24,28 | +2,06 % | $24,02 | $24,61 | $24,01 | 4,11M |
| 2026-06-08 | $23,79 | -0,71 % | $24,04 | $24,22 | $23,78 | 3,48M |
| 2026-06-05 | $23,96 | -0,04 % | $23,87 | $24,11 | $23,72 | 3,08M |
| 2026-06-04 | $23,97 | +2,83 % | $23,73 | $24,08 | $23,66 | 3,76M |
| 2026-06-03 | $23,31 | -2,26 % | $23,69 | $23,79 | $23,24 | 4,61M |
| 2026-06-02 | $23,85 | +2,05 % | $23,24 | $23,93 | $23,24 | 2,90M |
| 2026-06-01 | $23,37 | -2,67 % | $23,90 | $23,92 | $23,35 | 2,43M |
| 2026-05-29 | $24,01 | +0,04 % | $23,93 | $24,16 | $23,83 | 2,57M |
| 2026-05-28 | $24,00 | -0,41 % | $24,10 | $24,13 | $23,82 | 3,55M |
| 2026-05-27 | $24,10 | -0,66 % | $24,34 | $24,49 | $24,02 | 1,77M |
| 2026-05-26 | $24,26 | +1,34 % | $23,98 | $24,33 | $23,91 | 2,08M |
| 2026-05-22 | $23,94 | +0,50 % | $23,88 | $24,04 | $23,86 | 2,15M |