Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
20.63
-0.56 (-2.64%)
Apr 1, 2025, 10:15 AM EDT - Market open

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202520.8121.3020.7021.1921.190.76%2,175,976
Mar 28, 202521.3621.5220.8221.0321.03-2.00%1,413,956
Mar 27, 202521.6521.7321.3821.4621.46-0.65%1,765,459
Mar 26, 202521.5421.8821.4521.6021.600.61%1,779,373
Mar 25, 202521.5321.6621.4321.4721.47-0.19%2,332,000
Mar 24, 202521.5621.6921.3221.5121.511.46%1,997,576
Mar 21, 202521.1721.4121.0221.2021.20-0.80%7,574,937
Mar 20, 202521.3721.7921.3421.3721.37-1.06%1,796,788
Mar 19, 202521.3021.8721.2621.6021.601.89%2,945,669
Mar 18, 202520.9721.2920.9421.2021.200.38%2,283,894
Mar 17, 202520.9821.2820.9621.1221.120.76%2,786,343
Mar 14, 202520.4221.0120.4120.9620.963.76%2,908,692
Mar 13, 202520.7020.7720.1320.2020.20-2.04%2,303,546
Mar 12, 202520.4220.7520.1520.6220.622.43%2,525,395
Mar 11, 202520.1920.4919.7120.1320.130.10%3,587,276
Mar 10, 202521.3521.3519.9520.1120.11-6.86%4,802,629
Mar 7, 202521.5721.7821.0621.5921.59-0.23%2,568,442
Mar 6, 202521.9521.9921.5121.6421.64-2.30%2,043,574
Mar 5, 202522.2522.4521.7922.1522.15-1.03%2,276,028
Mar 4, 202523.3123.3322.0622.3822.24-4.85%2,514,295
Mar 3, 202523.8024.0623.3023.5223.37-0.97%1,964,477
Feb 28, 202523.4223.8623.4223.7523.601.58%2,433,495
Feb 27, 202523.3923.7123.2923.3823.23-0.09%2,121,243
Feb 26, 202523.2823.6523.2023.4023.250.43%2,292,849
Feb 25, 202523.4423.5923.0123.3023.150.13%2,525,862
Feb 24, 202523.6523.6523.1823.2723.12-0.81%2,424,388
Feb 21, 202524.1524.1923.4323.4623.31-2.13%2,749,239
Feb 20, 202524.4724.4723.7323.9723.82-1.36%2,155,492
Feb 19, 202523.9324.3823.8724.3024.150.37%1,954,506
Feb 18, 202523.9324.4723.8924.2124.061.34%3,059,437
Feb 14, 202523.9924.2423.8023.8923.740.13%2,131,301
Feb 13, 202523.8523.8823.5823.8623.710.21%2,510,337
Feb 12, 202523.9524.0523.6723.8123.66-1.37%5,628,681
Feb 11, 202523.7424.1723.6824.1423.991.17%1,397,823
Feb 10, 202524.3124.3923.7823.8623.71-1.85%2,329,767
Feb 7, 202524.4124.4723.8724.3124.16-0.57%3,726,222
Feb 6, 202524.2424.4924.0524.4524.301.24%2,005,051
Feb 5, 202523.9524.1623.8024.1524.001.26%2,246,521
Feb 4, 202523.4923.9623.3323.8523.701.32%3,868,412
Feb 3, 202523.4023.7123.0423.5423.39-1.30%3,055,132
Jan 31, 202523.8424.0823.7223.8523.700.25%3,338,595
Jan 30, 202523.8424.0423.5823.7923.641.23%3,434,677
Jan 29, 202523.4723.8723.4023.5023.35-0.34%2,667,491
Jan 28, 202523.4223.7123.3823.5823.430.51%2,441,933
Jan 27, 202523.1923.6723.0723.4623.311.69%2,758,451
Jan 24, 202522.7423.2822.6823.0722.930.87%2,260,511
Jan 23, 202523.4523.5622.8122.8722.73-2.43%4,774,640
Jan 22, 202523.5923.6123.0723.4423.29-0.93%3,663,832
Jan 21, 202523.3524.1722.9923.6623.513.18%4,848,521
Jan 17, 202522.9923.1022.6922.9322.791.01%6,089,977