Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
21.50
+0.44 (2.09%)
At close: Dec 20, 2024, 4:00 PM
20.89
-0.61 (-2.85%)
After-hours: Dec 20, 2024, 4:25 PM EST

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.8921.5820.8421.5021.502.09%8,198,402
Dec 19, 202421.5322.8220.9521.0621.06-0.57%3,029,561
Dec 18, 202422.4622.6721.0121.1821.18-5.23%3,027,376
Dec 17, 202422.6822.8422.2122.3522.35-1.32%2,337,455
Dec 16, 202422.5422.7022.2922.6522.650.53%1,897,475
Dec 13, 202422.6522.7522.3522.5322.53-0.75%1,479,723
Dec 12, 202423.0423.1122.6922.7022.70-1.69%1,350,543
Dec 11, 202423.1723.3222.9523.0923.091.05%2,903,244
Dec 10, 202422.9623.1822.6722.8522.85-0.26%2,689,977
Dec 9, 202423.1523.2722.8022.9122.91-0.74%2,195,016
Dec 6, 202423.3423.3422.7923.0823.08-0.17%1,906,434
Dec 5, 202423.1623.4423.0323.1223.12-0.47%2,251,638
Dec 4, 202423.0423.2622.8523.2323.090.74%2,147,100
Dec 3, 202422.9923.2322.7823.0622.920.30%2,200,036
Dec 2, 202423.2323.2522.7522.9922.85-0.73%3,155,495
Nov 29, 202423.3723.3723.0423.1623.020.09%1,713,504
Nov 27, 202423.3023.3923.0523.1423.00-3,659,706
Nov 26, 202423.3823.6123.0923.1423.000.87%6,392,749
Nov 25, 202422.3223.7622.2122.9422.805.96%12,773,583
Nov 22, 202421.1821.7021.1521.6521.522.32%2,337,547
Nov 21, 202421.0221.3921.0221.1621.031.10%1,828,313
Nov 20, 202420.8920.9920.6720.9320.80-0.19%1,645,876
Nov 19, 202420.7421.1020.7420.9720.84-1.18%2,007,562
Nov 18, 202421.2521.4021.1521.2221.09-0.05%2,223,845
Nov 15, 202422.0122.0121.0621.2321.10-2.61%4,157,191
Nov 14, 202422.3022.4021.7021.8021.67-1.76%2,854,284
Nov 13, 202422.5322.7522.1622.1922.06-0.85%1,758,013
Nov 12, 202422.3722.6022.1022.3822.25-0.13%1,815,937
Nov 11, 202422.2222.6722.1322.4122.282.56%2,274,291
Nov 8, 202421.6722.0021.3821.8521.721.58%2,461,852
Nov 7, 202421.9621.9721.4721.5121.38-2.89%4,064,220
Nov 6, 202420.4222.2020.3122.1522.0215.61%8,908,120
Nov 5, 202418.9219.2118.8919.1619.051.38%1,815,124
Nov 4, 202419.0919.1618.7318.9018.79-1.15%1,657,803
Nov 1, 202419.3519.6419.0919.1219.01-0.73%2,530,313
Oct 31, 202419.3719.4519.2419.2619.14-0.26%2,361,163
Oct 30, 202419.0919.6319.0819.3119.190.99%1,621,190
Oct 29, 202419.1819.3019.0919.1219.01-0.98%1,452,054
Oct 28, 202418.9119.3818.8419.3119.193.21%2,228,412
Oct 25, 202419.0419.1718.5818.7118.60-1.32%1,455,892
Oct 24, 202419.0119.0218.6718.9618.850.26%1,724,679
Oct 23, 202418.6418.9818.6418.9118.800.21%2,698,626
Oct 22, 202418.7019.1118.5018.8718.76-2,191,453
Oct 21, 202419.5219.6218.8318.8718.76-3.33%4,181,126
Oct 18, 202419.6819.6919.2819.5219.40-0.81%2,824,263
Oct 17, 202419.5519.7519.4819.6819.560.51%1,708,224
Oct 16, 202419.3019.6319.1919.5819.462.35%2,556,441
Oct 15, 202418.9619.5518.8219.1319.021.38%1,985,880
Oct 14, 202418.7418.9618.5718.8718.760.69%1,009,520
Oct 11, 202418.3518.8318.3518.7418.632.85%1,402,491
Oct 10, 202418.0618.2817.9918.2218.11-0.38%1,292,471
Oct 9, 202418.0818.4318.0118.2918.181.16%1,162,188
Oct 8, 202418.1518.2218.0018.0817.97-0.28%1,178,722
Oct 7, 202418.2318.2418.0118.1318.02-0.87%1,227,215
Oct 4, 202418.3418.4018.1418.2918.181.67%1,453,951
Oct 3, 202417.8818.0717.7517.9917.880.28%1,118,846
Oct 2, 202418.0218.2517.9117.9417.83-0.66%1,774,241
Oct 1, 202418.5918.5917.9418.0617.95-3.22%1,874,575
Sep 30, 202418.4518.8518.3518.6618.551.08%1,551,854
Sep 27, 202418.7018.7818.4318.4618.35-0.43%1,142,840
Sep 26, 202418.7918.7918.5218.5418.430.38%1,526,136
Sep 25, 202418.6218.6318.3318.4718.36-0.86%2,227,666
Sep 24, 202419.0019.1418.5918.6318.52-1.79%1,537,381
Sep 23, 202419.1619.1918.8418.9718.86-0.37%1,748,043
Sep 20, 202419.4019.4319.0119.0418.93-2.16%5,315,736
Sep 19, 202419.4619.5819.1219.4619.342.15%1,626,203
Sep 18, 202418.9719.6618.7919.0518.940.69%2,253,654
Sep 17, 202419.0819.3018.8618.9218.810.26%1,508,031
Sep 16, 202418.8719.0618.6118.8718.760.59%1,584,882
Sep 13, 202418.4918.7618.4318.7618.652.96%1,641,750
Sep 12, 202418.3818.4418.1118.2218.11-0.16%1,041,091
Sep 11, 202418.3318.3317.8518.2518.14-1.62%1,509,035
Sep 10, 202418.6718.7018.1818.5518.44-0.27%1,086,823
Sep 9, 202418.5918.7218.4618.6018.490.38%1,957,528
Sep 6, 202419.0019.1118.4218.5318.42-2.32%1,751,150
Sep 5, 202419.2619.3418.8618.9718.86-1.81%1,379,290
Sep 4, 202419.4719.6719.2519.3219.06-1.13%1,038,048
Sep 3, 202419.6119.8719.4819.5419.28-1.56%1,432,541
Aug 30, 202419.6919.8819.5719.8519.591.07%1,563,531
Aug 29, 202419.7319.7919.4319.6419.380.36%1,121,183
Aug 28, 202419.2919.6419.1519.5719.310.93%1,099,810
Aug 27, 202419.3819.4819.2219.3919.13-0.26%1,045,301
Aug 26, 202419.7919.7919.4019.4419.18-0.72%1,515,918
Aug 23, 202418.8519.7718.7919.5819.324.82%2,430,878
Aug 22, 202418.6018.7818.5518.6818.430.16%1,294,541
Aug 21, 202418.6718.7418.4218.6518.400.48%878,198
Aug 20, 202418.8218.8518.5318.5618.31-1.59%892,168
Aug 19, 202418.6318.8918.5518.8618.611.29%978,625
Aug 16, 202418.3618.7518.3618.6218.370.98%2,026,254
Aug 15, 202418.2518.6118.1218.4418.203.02%1,500,756
Aug 14, 202418.0518.0617.7517.9017.66-0.39%1,126,831
Aug 13, 202418.0018.0217.6617.9717.730.96%1,355,047
Aug 12, 202418.1218.3317.7417.8017.56-0.84%1,812,278
Aug 9, 202417.9718.0517.8217.9517.71-0.39%1,193,142
Aug 8, 202417.9518.0617.8318.0217.781.81%1,493,503
Aug 7, 202418.1218.2517.6817.7017.47-0.62%2,002,120
Aug 6, 202417.9118.1517.6617.8117.57-0.67%2,393,169
Aug 5, 202417.8318.1217.4017.9317.69-3.29%3,126,143
Aug 2, 202418.4818.8118.2218.5418.29-3.44%3,099,534
Aug 1, 202420.0020.0819.0219.2018.95-4.10%2,800,681