Old National Bancorp ONB
NASDAQ · United States · Finance
$24.30-0.34 (-1.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.12 | -2.11% | $24.41 | $24.55 | $24.06 | 854.62K |
| 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 |