Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
20.25
-0.06 (-0.30%)
At close: Nov 20, 2025, 4:00 PM EST
20.25
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:56 PM EST
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 20.54 | 20.85 | 20.07 | 20.15 | - | -0.81% | 1,638,513 |
| Nov 19, 2025 | 20.02 | 20.36 | 20.00 | 20.31 | 20.31 | 1.75% | 2,588,347 |
| Nov 18, 2025 | 19.72 | 20.28 | 19.60 | 19.96 | 19.96 | 0.91% | 2,770,827 |
| Nov 17, 2025 | 20.70 | 20.80 | 19.61 | 19.78 | 19.78 | -4.72% | 2,734,460 |
| Nov 14, 2025 | 20.43 | 20.80 | 20.39 | 20.76 | 20.76 | -0.14% | 2,181,539 |
| Nov 13, 2025 | 20.86 | 21.19 | 20.68 | 20.79 | 20.79 | -0.95% | 1,972,912 |
| Nov 12, 2025 | 20.99 | 21.39 | 20.83 | 20.99 | 20.99 | - | 4,297,305 |
| Nov 11, 2025 | 21.08 | 21.18 | 20.88 | 20.99 | 20.99 | -0.19% | 1,851,686 |
| Nov 10, 2025 | 21.04 | 21.21 | 20.83 | 21.03 | 21.03 | 0.19% | 2,193,490 |
| Nov 7, 2025 | 20.55 | 21.00 | 20.40 | 20.99 | 20.99 | 1.94% | 2,892,071 |
| Nov 6, 2025 | 20.67 | 20.86 | 20.43 | 20.59 | 20.59 | -0.44% | 2,291,705 |
| Nov 5, 2025 | 20.46 | 20.88 | 20.32 | 20.68 | 20.68 | 1.12% | 2,272,421 |
| Nov 4, 2025 | 20.35 | 20.58 | 20.16 | 20.45 | 20.45 | -0.20% | 2,862,760 |
| Nov 3, 2025 | 20.37 | 20.50 | 20.06 | 20.49 | 20.49 | 0.29% | 2,543,245 |
| Oct 31, 2025 | 20.04 | 20.48 | 19.90 | 20.43 | 20.43 | 1.14% | 3,640,462 |
| Oct 30, 2025 | 20.09 | 20.64 | 20.09 | 20.20 | 20.20 | 0.55% | 3,845,928 |
| Oct 29, 2025 | 20.18 | 20.64 | 20.00 | 20.09 | 20.09 | -1.42% | 5,806,293 |
| Oct 28, 2025 | 20.78 | 20.81 | 20.26 | 20.38 | 20.38 | -1.97% | 5,086,081 |
| Oct 27, 2025 | 21.13 | 21.20 | 20.73 | 20.79 | 20.79 | -1.24% | 3,778,387 |
| Oct 24, 2025 | 20.83 | 21.20 | 20.72 | 21.05 | 21.05 | 2.09% | 4,266,052 |
| Oct 23, 2025 | 20.81 | 20.98 | 20.47 | 20.62 | 20.62 | -0.91% | 3,965,077 |
| Oct 22, 2025 | 21.71 | 21.71 | 20.48 | 20.81 | 20.81 | 0.63% | 5,200,197 |
| Oct 21, 2025 | 20.63 | 20.88 | 20.39 | 20.68 | 20.68 | 0.15% | 3,618,113 |
| Oct 20, 2025 | 19.93 | 20.74 | 19.90 | 20.65 | 20.65 | 4.03% | 5,557,399 |
| Oct 17, 2025 | 19.87 | 19.95 | 19.57 | 19.85 | 19.85 | 1.28% | 7,134,155 |
| Oct 16, 2025 | 21.20 | 21.22 | 19.39 | 19.60 | 19.60 | -8.02% | 7,465,833 |
| Oct 15, 2025 | 22.06 | 22.06 | 21.22 | 21.31 | 21.31 | -1.84% | 6,659,726 |
| Oct 14, 2025 | 21.03 | 21.94 | 20.97 | 21.71 | 21.71 | 2.16% | 9,601,202 |
| Oct 13, 2025 | 20.97 | 21.43 | 20.75 | 21.25 | 21.25 | 3.11% | 9,984,974 |
| Oct 10, 2025 | 21.84 | 22.01 | 20.60 | 20.61 | 20.61 | -5.24% | 6,493,107 |
| Oct 9, 2025 | 21.87 | 21.96 | 21.67 | 21.75 | 21.75 | -0.64% | 6,108,016 |
| Oct 8, 2025 | 22.24 | 22.30 | 21.86 | 21.89 | 21.89 | -1.53% | 6,947,550 |
| Oct 7, 2025 | 22.67 | 22.72 | 22.15 | 22.23 | 22.23 | -1.48% | 4,927,980 |
| Oct 6, 2025 | 22.36 | 22.78 | 22.08 | 22.57 | 22.57 | 1.74% | 3,685,356 |
| Oct 3, 2025 | 21.81 | 22.34 | 21.75 | 22.18 | 22.18 | 2.21% | 5,941,285 |
| Oct 2, 2025 | 21.73 | 21.90 | 21.51 | 21.70 | 21.70 | -0.46% | 3,198,812 |
| Oct 1, 2025 | 21.83 | 22.01 | 21.57 | 21.80 | 21.80 | -0.68% | 7,186,959 |
| Sep 30, 2025 | 22.05 | 22.18 | 21.63 | 21.95 | 21.95 | -0.32% | 9,796,181 |
| Sep 29, 2025 | 22.19 | 22.19 | 21.85 | 22.02 | 22.02 | -0.54% | 5,402,544 |
| Sep 26, 2025 | 22.00 | 22.25 | 21.88 | 22.14 | 22.14 | 1.28% | 3,957,724 |
| Sep 25, 2025 | 21.83 | 22.00 | 21.69 | 21.86 | 21.86 | -0.86% | 3,689,426 |
| Sep 24, 2025 | 22.25 | 22.38 | 21.87 | 22.05 | 22.05 | -0.90% | 2,652,321 |
| Sep 23, 2025 | 21.97 | 22.62 | 21.93 | 22.25 | 22.25 | 1.69% | 4,716,413 |
| Sep 22, 2025 | 21.97 | 22.14 | 21.72 | 21.88 | 21.88 | -1.13% | 3,138,556 |
| Sep 19, 2025 | 22.54 | 22.54 | 22.11 | 22.13 | 22.13 | -1.91% | 13,684,523 |
| Sep 18, 2025 | 22.05 | 22.61 | 22.05 | 22.56 | 22.56 | 2.64% | 3,650,633 |
| Sep 17, 2025 | 21.85 | 22.57 | 21.82 | 21.98 | 21.98 | 0.87% | 3,236,073 |
| Sep 16, 2025 | 22.03 | 22.03 | 21.60 | 21.79 | 21.79 | -1.18% | 2,396,776 |
| Sep 15, 2025 | 22.70 | 23.05 | 21.96 | 22.05 | 22.05 | -2.69% | 3,474,538 |
| Sep 12, 2025 | 22.38 | 23.05 | 22.24 | 22.66 | 22.66 | 1.16% | 4,396,374 |