Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
23.00
+0.23 (1.01%)
Sep 4, 2025, 3:28 PM - Market open
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.92 | 22.95 | 22.71 | 22.98 | - | 0.90% | 674,669 |
| Sep 3, 2025 | 22.56 | 22.93 | 22.46 | 22.77 | 22.77 | 0.49% | 2,671,763 |
| Sep 2, 2025 | 22.56 | 22.69 | 22.29 | 22.66 | 22.66 | -1.00% | 3,092,355 |
| Aug 29, 2025 | 22.79 | 23.12 | 22.79 | 22.89 | 22.89 | 0.53% | 2,642,157 |
| Aug 28, 2025 | 23.11 | 23.11 | 22.74 | 22.77 | 22.77 | -1.09% | 2,659,325 |
| Aug 27, 2025 | 22.63 | 23.15 | 22.54 | 23.02 | 23.02 | 1.14% | 2,640,280 |
| Aug 26, 2025 | 22.56 | 22.91 | 22.50 | 22.76 | 22.76 | 0.89% | 3,869,105 |
| Aug 25, 2025 | 22.57 | 22.77 | 22.51 | 22.56 | 22.56 | -0.70% | 3,090,006 |
| Aug 22, 2025 | 21.61 | 22.76 | 21.60 | 22.72 | 22.72 | 5.87% | 3,618,650 |
| Aug 21, 2025 | 21.55 | 21.81 | 21.44 | 21.46 | 21.46 | -0.92% | 2,683,382 |
| Aug 20, 2025 | 21.59 | 21.72 | 21.44 | 21.66 | 21.66 | 0.56% | 2,093,152 |
| Aug 19, 2025 | 21.51 | 21.84 | 21.51 | 21.54 | 21.54 | -0.05% | 2,520,982 |
| Aug 18, 2025 | 21.27 | 21.56 | 21.22 | 21.55 | 21.55 | 1.08% | 1,784,538 |
| Aug 15, 2025 | 21.66 | 21.67 | 21.31 | 21.32 | 21.32 | -1.30% | 2,296,023 |
| Aug 14, 2025 | 21.48 | 21.72 | 21.39 | 21.60 | 21.60 | -1.01% | 1,983,969 |
| Aug 13, 2025 | 21.60 | 21.85 | 21.43 | 21.82 | 21.82 | 1.77% | 2,710,140 |
| Aug 12, 2025 | 20.81 | 21.49 | 20.76 | 21.44 | 21.44 | 4.23% | 2,909,792 |
| Aug 11, 2025 | 20.81 | 20.89 | 20.48 | 20.57 | 20.57 | -0.82% | 1,894,145 |
| Aug 8, 2025 | 20.58 | 20.87 | 20.41 | 20.74 | 20.74 | 1.32% | 2,534,298 |
| Aug 7, 2025 | 20.80 | 20.89 | 20.40 | 20.47 | 20.47 | -1.21% | 1,774,507 |
| Aug 6, 2025 | 20.88 | 21.00 | 20.68 | 20.72 | 20.72 | -0.81% | 2,437,841 |
| Aug 5, 2025 | 20.79 | 20.97 | 20.37 | 20.89 | 20.89 | 0.58% | 2,823,018 |
| Aug 4, 2025 | 20.49 | 20.80 | 20.32 | 20.77 | 20.77 | 1.81% | 2,469,764 |
| Aug 1, 2025 | 20.71 | 20.96 | 20.17 | 20.40 | 20.40 | -3.36% | 3,055,911 |
| Jul 31, 2025 | 21.03 | 21.24 | 20.97 | 21.11 | 21.11 | -0.61% | 3,765,191 |
| Jul 30, 2025 | 21.48 | 21.62 | 21.10 | 21.24 | 21.24 | -0.93% | 3,204,677 |
| Jul 29, 2025 | 21.82 | 21.88 | 21.37 | 21.44 | 21.44 | -0.69% | 3,076,936 |
| Jul 28, 2025 | 21.69 | 21.75 | 21.52 | 21.59 | 21.59 | -0.28% | 2,743,170 |
| Jul 25, 2025 | 21.50 | 21.71 | 21.16 | 21.65 | 21.65 | 0.60% | 3,506,231 |
| Jul 24, 2025 | 21.98 | 21.98 | 21.48 | 21.52 | 21.52 | -2.36% | 6,089,715 |
| Jul 23, 2025 | 22.49 | 22.58 | 22.01 | 22.04 | 22.04 | -1.21% | 4,496,135 |
| Jul 22, 2025 | 22.62 | 22.62 | 22.07 | 22.31 | 22.31 | -1.50% | 5,349,079 |
| Jul 21, 2025 | 22.90 | 23.20 | 22.64 | 22.65 | 22.65 | -1.01% | 2,848,437 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.74 | 22.88 | 22.88 | -0.17% | 5,354,393 |
| Jul 17, 2025 | 22.70 | 23.11 | 22.54 | 22.92 | 22.92 | 0.66% | 3,277,645 |
| Jul 16, 2025 | 22.76 | 22.84 | 22.22 | 22.77 | 22.77 | 1.52% | 3,099,004 |
| Jul 15, 2025 | 23.26 | 23.42 | 22.42 | 22.43 | 22.43 | -3.82% | 2,980,308 |
| Jul 14, 2025 | 23.08 | 23.36 | 23.02 | 23.32 | 23.32 | 0.69% | 2,838,613 |
| Jul 11, 2025 | 23.25 | 23.31 | 22.99 | 23.16 | 23.16 | -1.32% | 2,653,716 |
| Jul 10, 2025 | 23.17 | 23.61 | 22.99 | 23.47 | 23.47 | 1.12% | 4,400,413 |
| Jul 9, 2025 | 23.11 | 23.29 | 22.96 | 23.21 | 23.21 | 1.31% | 4,160,907 |
| Jul 8, 2025 | 22.72 | 22.96 | 22.61 | 22.91 | 22.91 | 1.46% | 2,819,444 |
| Jul 7, 2025 | 22.63 | 23.00 | 22.44 | 22.58 | 22.58 | -0.79% | 2,476,488 |
| Jul 3, 2025 | 22.58 | 22.99 | 22.50 | 22.76 | 22.76 | 1.16% | 1,718,442 |
| Jul 2, 2025 | 22.15 | 22.53 | 22.05 | 22.50 | 22.50 | 1.53% | 2,980,311 |
| Jul 1, 2025 | 21.25 | 22.45 | 21.16 | 22.16 | 22.16 | 3.84% | 2,780,800 |
| Jun 30, 2025 | 21.46 | 21.63 | 21.33 | 21.34 | 21.34 | -0.14% | 2,284,801 |
| Jun 27, 2025 | 21.49 | 21.70 | 21.25 | 21.37 | 21.37 | -0.28% | 9,048,960 |
| Jun 26, 2025 | 21.19 | 21.47 | 21.13 | 21.43 | 21.43 | 1.81% | 3,804,026 |
| Jun 25, 2025 | 21.12 | 21.24 | 21.00 | 21.05 | 21.05 | -0.52% | 2,619,986 |