Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
21.37
-0.06 (-0.28%)
At close: Jun 27, 2025, 4:00 PM
21.43
+0.06 (0.28%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.49 | 21.70 | 21.25 | 21.37 | 21.37 | -0.28% | 9,048,890 |
| 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 |
| Jun 24, 2025 | 21.29 | 21.54 | 21.12 | 21.16 | 21.16 | 0.57% | 4,170,086 |
| Jun 23, 2025 | 20.49 | 21.05 | 20.31 | 21.04 | 21.04 | 2.53% | 2,124,955 |
| Jun 20, 2025 | 20.52 | 20.73 | 20.46 | 20.52 | 20.52 | 0.29% | 4,641,519 |
| Jun 18, 2025 | 20.25 | 20.73 | 20.19 | 20.46 | 20.46 | 0.69% | 2,361,685 |
| Jun 17, 2025 | 20.46 | 20.65 | 20.27 | 20.32 | 20.32 | -1.55% | 2,107,153 |
| Jun 16, 2025 | 20.77 | 20.87 | 20.48 | 20.64 | 20.64 | 1.08% | 2,606,548 |
| Jun 13, 2025 | 20.61 | 20.87 | 20.32 | 20.42 | 20.42 | -2.58% | 2,589,126 |
| Jun 12, 2025 | 21.00 | 21.05 | 20.75 | 20.96 | 20.96 | -0.99% | 2,133,189 |
| Jun 11, 2025 | 21.66 | 21.72 | 21.03 | 21.17 | 21.17 | -1.85% | 2,489,361 |
| Jun 10, 2025 | 21.35 | 21.69 | 21.26 | 21.57 | 21.57 | 1.08% | 2,094,413 |
| Jun 9, 2025 | 21.37 | 21.66 | 20.93 | 21.34 | 21.34 | 0.42% | 2,877,217 |
| Jun 6, 2025 | 20.94 | 21.27 | 20.85 | 21.25 | 21.25 | 3.56% | 2,292,225 |
| Jun 5, 2025 | 20.68 | 20.76 | 20.32 | 20.52 | 20.52 | -1.25% | 2,283,494 |
| Jun 4, 2025 | 21.02 | 21.23 | 20.73 | 20.78 | 20.64 | -1.70% | 2,391,299 |
| Jun 3, 2025 | 20.64 | 21.19 | 20.55 | 21.14 | 21.00 | 1.93% | 2,562,472 |
| Jun 2, 2025 | 20.84 | 20.90 | 20.48 | 20.74 | 20.60 | -0.58% | 2,295,839 |
| May 30, 2025 | 21.05 | 21.07 | 20.68 | 20.86 | 20.72 | -1.09% | 2,262,684 |
| May 29, 2025 | 21.20 | 21.32 | 20.81 | 21.09 | 20.95 | 0.14% | 1,875,910 |
| May 28, 2025 | 21.41 | 21.62 | 20.99 | 21.06 | 20.92 | -2.00% | 2,482,586 |
| May 27, 2025 | 20.88 | 21.60 | 20.64 | 21.49 | 21.34 | 4.27% | 4,402,072 |
| May 23, 2025 | 20.28 | 20.78 | 20.17 | 20.61 | 20.47 | -0.67% | 13,105,736 |
| May 22, 2025 | 20.60 | 20.83 | 20.54 | 20.75 | 20.61 | 0.39% | 13,767,336 |
| May 21, 2025 | 21.36 | 21.47 | 20.65 | 20.67 | 20.53 | -4.31% | 2,688,082 |
| May 20, 2025 | 21.76 | 21.86 | 21.55 | 21.60 | 21.45 | -1.50% | 1,971,043 |
| May 19, 2025 | 21.87 | 22.09 | 21.78 | 21.93 | 21.78 | -0.90% | 2,231,133 |
| May 16, 2025 | 22.23 | 22.28 | 21.98 | 22.13 | 21.98 | -0.85% | 4,725,325 |
| May 15, 2025 | 22.47 | 22.63 | 22.29 | 22.32 | 22.17 | -1.11% | 2,015,310 |
| May 14, 2025 | 22.41 | 22.70 | 22.36 | 22.57 | 22.42 | 0.53% | 2,450,279 |
| May 13, 2025 | 22.37 | 22.58 | 22.13 | 22.45 | 22.30 | 1.45% | 2,652,578 |
| May 12, 2025 | 22.34 | 22.57 | 21.98 | 22.13 | 21.98 | 3.41% | 4,717,835 |
| May 9, 2025 | 21.59 | 21.67 | 21.30 | 21.40 | 21.26 | -0.74% | 1,600,094 |
| May 8, 2025 | 21.40 | 21.76 | 21.32 | 21.56 | 21.41 | 1.51% | 1,805,751 |
| May 7, 2025 | 21.18 | 21.50 | 21.07 | 21.24 | 21.10 | 0.66% | 2,646,016 |
| May 6, 2025 | 21.00 | 21.25 | 20.79 | 21.10 | 20.96 | -0.42% | 2,123,591 |
| May 5, 2025 | 21.03 | 21.54 | 20.87 | 21.19 | 21.05 | -0.24% | 1,728,906 |
| May 2, 2025 | 20.99 | 21.44 | 20.85 | 21.24 | 21.10 | 2.76% | 3,319,085 |
| May 1, 2025 | 20.61 | 20.95 | 20.41 | 20.67 | 20.53 | 0.39% | 3,744,876 |
| Apr 30, 2025 | 20.55 | 20.78 | 20.32 | 20.59 | 20.45 | -1.91% | 3,121,610 |
| Apr 29, 2025 | 20.65 | 21.11 | 20.29 | 20.99 | 20.85 | 1.16% | 3,718,300 |
| Apr 28, 2025 | 20.94 | 21.15 | 20.57 | 20.75 | 20.61 | -0.43% | 3,134,078 |
| Apr 25, 2025 | 20.86 | 21.08 | 20.73 | 20.84 | 20.70 | -0.43% | 2,535,688 |
| Apr 24, 2025 | 20.61 | 21.06 | 20.42 | 20.93 | 20.79 | 1.80% | 3,228,559 |
| Apr 23, 2025 | 20.50 | 21.11 | 20.01 | 20.56 | 20.42 | 3.16% | 3,785,802 |
| Apr 22, 2025 | 19.24 | 19.98 | 18.83 | 19.93 | 19.80 | 3.80% | 5,302,136 |
| Apr 21, 2025 | 19.46 | 19.46 | 18.98 | 19.20 | 19.07 | -1.99% | 5,074,788 |
| Apr 17, 2025 | 19.46 | 19.84 | 19.46 | 19.59 | 19.46 | 0.67% | 4,943,720 |
| Apr 16, 2025 | 19.33 | 19.54 | 19.06 | 19.46 | 19.33 | -0.10% | 3,084,542 |