Skip to main content
logo
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
21.43
-0.30 (-1.38%)
At close: Mar 27, 2026, 4:00 PM EDT
21.42
-0.01 (-0.05%)
After-hours: Mar 27, 2026, 5:47 PM EDT

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.6721.7121.3621.4321.43-1.38%3,061,705
Mar 26, 202621.6021.8021.5121.7321.73-0.18%2,677,532
Mar 25, 202621.9722.1121.5721.7721.770.23%2,859,942
Mar 24, 202621.2921.9421.2521.7221.720.79%3,196,422
Mar 23, 202621.8922.1321.5021.5521.551.46%3,249,607
Mar 20, 202621.2021.3520.9721.2421.240.09%5,579,990
Mar 19, 202620.9721.4320.8021.2221.220.28%3,858,680
Mar 18, 202621.3021.4121.0821.1621.16-1.31%3,739,050
Mar 17, 202621.8021.8721.2921.4421.44-0.33%3,688,684
Mar 16, 202621.8422.0221.4721.5121.51-3,085,526
Mar 13, 202621.7521.9421.4621.5121.51-0.46%3,105,336
Mar 12, 202621.3421.7021.2321.6121.61-1.23%3,715,493
Mar 11, 202621.9622.1221.6021.8821.88-1.08%3,030,507
Mar 10, 202622.2422.7822.0922.1222.12-1.21%4,105,175
Mar 9, 202622.0122.5421.4122.3922.390.36%3,469,309
Mar 6, 202622.1722.4021.7422.3122.31-2.58%2,940,593
Mar 5, 202623.0423.2322.5922.9022.90-2.72%4,550,222
Mar 4, 202623.5723.7023.3423.5423.400.30%3,059,489
Mar 3, 202622.9023.6022.7423.4723.33-0.34%3,232,716
Mar 2, 202622.7523.6622.5123.5523.401.95%3,057,610
Feb 27, 202624.0924.3022.9023.1022.96-6.21%5,447,147
Feb 26, 202624.4924.8724.0924.6324.480.90%4,505,237
Feb 25, 202624.1924.5224.0224.4124.261.79%2,016,916
Feb 24, 202624.1324.2523.6523.9823.83-0.62%2,336,661
Feb 23, 202625.0125.3023.7624.1323.98-4.25%4,027,852
Feb 20, 202624.8825.2124.6825.2025.041.25%2,958,786
Feb 19, 202625.0625.0624.6324.8924.74-0.08%2,453,566
Feb 18, 202624.8825.4024.8724.9124.760.12%2,153,144
Feb 17, 202624.9125.2224.6624.8824.730.44%2,539,632
Feb 13, 202624.3324.8524.1124.7724.621.64%2,255,671
Feb 12, 202625.1525.2924.0424.3724.22-2.21%2,887,828
Feb 11, 202625.7725.9824.8224.9224.77-2.39%3,602,461
Feb 10, 202625.6625.9425.4525.5325.37-0.55%2,992,575
Feb 9, 202625.8226.0425.6525.6725.51-0.81%2,870,963
Feb 6, 202625.8726.1725.7125.8825.721.25%3,850,443
Feb 5, 202625.6125.7725.1425.5625.40-0.39%3,543,882
Feb 4, 202625.5525.9425.4425.6625.501.02%3,412,449
Feb 3, 202624.9725.4524.6925.4025.241.97%3,191,439
Feb 2, 202624.3225.0624.2824.9124.761.96%3,260,946
Jan 30, 202624.2224.5324.0124.4324.280.12%4,355,694
Jan 29, 202623.9424.4223.8324.4024.252.65%2,893,737
Jan 28, 202623.8624.2023.7423.7723.62-0.44%3,906,243
Jan 27, 202623.7123.9323.5923.8823.730.78%2,214,619
Jan 26, 202623.5623.8723.3723.6923.540.64%2,078,789
Jan 23, 202624.0524.2223.5223.5423.40-2.89%2,894,134
Jan 22, 202624.5424.7824.2224.2424.090.92%3,936,484
Jan 21, 202623.1324.1823.1024.0223.874.89%4,332,168
Jan 20, 202623.0023.3122.8722.9022.76-1.55%2,338,725
Jan 16, 202623.2223.5023.2123.2623.12-0.13%5,473,753
Jan 15, 202622.8323.4522.8323.2923.151.93%2,551,170