Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
20.09
-0.29 (-1.42%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202520.1820.6420.0020.0920.09-1.42%5,806,293
Oct 28, 202520.7820.8120.2620.3820.38-1.97%5,086,081
Oct 27, 202521.1321.2020.7320.7920.79-1.24%3,778,387
Oct 24, 202520.8321.2020.7221.0521.052.09%4,266,052
Oct 23, 202520.8120.9820.4720.6220.62-0.91%3,965,077
Oct 22, 202521.7121.7120.4820.8120.810.63%5,200,197
Oct 21, 202520.6320.8820.3920.6820.680.15%3,618,113
Oct 20, 202519.9320.7419.9020.6520.654.03%5,557,399
Oct 17, 202519.8719.9519.5719.8519.851.28%7,134,155
Oct 16, 202521.2021.2219.3919.6019.60-8.02%7,465,833
Oct 15, 202522.0622.0621.2221.3121.31-1.84%6,659,726
Oct 14, 202521.0321.9420.9721.7121.712.16%9,601,202
Oct 13, 202520.9721.4320.7521.2521.253.11%9,984,974
Oct 10, 202521.8422.0120.6020.6120.61-5.24%6,493,107
Oct 9, 202521.8721.9621.6721.7521.75-0.64%6,108,016
Oct 8, 202522.2422.3021.8621.8921.89-1.53%6,947,550
Oct 7, 202522.6722.7222.1522.2322.23-1.48%4,927,980
Oct 6, 202522.3622.7822.0822.5722.571.74%3,685,356
Oct 3, 202521.8122.3421.7522.1822.182.21%5,941,285
Oct 2, 202521.7321.9021.5121.7021.70-0.46%3,198,812
Oct 1, 202521.8322.0121.5721.8021.80-0.68%7,186,959
Sep 30, 202522.0522.1821.6321.9521.95-0.32%9,796,181
Sep 29, 202522.1922.1921.8522.0222.02-0.54%5,402,544
Sep 26, 202522.0022.2521.8822.1422.141.28%3,957,724
Sep 25, 202521.8322.0021.6921.8621.86-0.86%3,689,426
Sep 24, 202522.2522.3821.8722.0522.05-0.90%2,652,321
Sep 23, 202521.9722.6221.9322.2522.251.69%4,716,413
Sep 22, 202521.9722.1421.7221.8821.88-1.13%3,138,556
Sep 19, 202522.5422.5422.1122.1322.13-1.91%13,684,523
Sep 18, 202522.0522.6122.0522.5622.562.64%3,650,633
Sep 17, 202521.8522.5721.8221.9821.980.87%3,236,073
Sep 16, 202522.0322.0321.6021.7921.79-1.18%2,396,776
Sep 15, 202522.7023.0521.9622.0522.05-2.69%3,474,538
Sep 12, 202522.3823.0522.2422.6622.661.16%4,396,374
Sep 11, 202522.5322.6822.2222.4022.40-0.40%3,652,305
Sep 10, 202522.2922.6922.2222.4922.490.85%3,110,358
Sep 9, 202522.8222.9422.2622.3022.30-2.49%2,337,087
Sep 8, 202522.9422.9622.5322.8722.870.22%2,321,659
Sep 5, 202523.1623.3222.6622.8222.82-1.51%2,249,960
Sep 4, 202522.9223.1722.7123.1723.031.76%1,966,112
Sep 3, 202522.5622.9322.4622.7722.630.49%2,671,763
Sep 2, 202522.5622.6922.2922.6622.52-1.00%3,092,355
Aug 29, 202522.7923.1222.7922.8922.750.53%2,642,157
Aug 28, 202523.1123.1122.7422.7722.63-1.09%2,659,325
Aug 27, 202522.6323.1522.5423.0222.881.14%2,640,280
Aug 26, 202522.5622.9122.5022.7622.620.89%3,869,105
Aug 25, 202522.5722.7722.5122.5622.42-0.70%3,090,006
Aug 22, 202521.6122.7621.6022.7222.585.87%3,618,650
Aug 21, 202521.5521.8121.4421.4621.33-0.92%2,683,382
Aug 20, 202521.5921.7221.4421.6621.530.56%2,093,152