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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.18 | 20.64 | 20.00 | 20.09 | 20.09 | -1.42% | 5,806,293 |
| Oct 28, 2025 | 20.78 | 20.81 | 20.26 | 20.38 | 20.38 | -1.97% | 5,086,081 |
| Oct 27, 2025 | 21.13 | 21.20 | 20.73 | 20.79 | 20.79 | -1.24% | 3,778,387 |
| Oct 24, 2025 | 20.83 | 21.20 | 20.72 | 21.05 | 21.05 | 2.09% | 4,266,052 |
| Oct 23, 2025 | 20.81 | 20.98 | 20.47 | 20.62 | 20.62 | -0.91% | 3,965,077 |
| Oct 22, 2025 | 21.71 | 21.71 | 20.48 | 20.81 | 20.81 | 0.63% | 5,200,197 |
| Oct 21, 2025 | 20.63 | 20.88 | 20.39 | 20.68 | 20.68 | 0.15% | 3,618,113 |
| Oct 20, 2025 | 19.93 | 20.74 | 19.90 | 20.65 | 20.65 | 4.03% | 5,557,399 |
| Oct 17, 2025 | 19.87 | 19.95 | 19.57 | 19.85 | 19.85 | 1.28% | 7,134,155 |
| Oct 16, 2025 | 21.20 | 21.22 | 19.39 | 19.60 | 19.60 | -8.02% | 7,465,833 |
| Oct 15, 2025 | 22.06 | 22.06 | 21.22 | 21.31 | 21.31 | -1.84% | 6,659,726 |
| Oct 14, 2025 | 21.03 | 21.94 | 20.97 | 21.71 | 21.71 | 2.16% | 9,601,202 |
| Oct 13, 2025 | 20.97 | 21.43 | 20.75 | 21.25 | 21.25 | 3.11% | 9,984,974 |
| Oct 10, 2025 | 21.84 | 22.01 | 20.60 | 20.61 | 20.61 | -5.24% | 6,493,107 |
| Oct 9, 2025 | 21.87 | 21.96 | 21.67 | 21.75 | 21.75 | -0.64% | 6,108,016 |
| Oct 8, 2025 | 22.24 | 22.30 | 21.86 | 21.89 | 21.89 | -1.53% | 6,947,550 |
| Oct 7, 2025 | 22.67 | 22.72 | 22.15 | 22.23 | 22.23 | -1.48% | 4,927,980 |
| Oct 6, 2025 | 22.36 | 22.78 | 22.08 | 22.57 | 22.57 | 1.74% | 3,685,356 |
| Oct 3, 2025 | 21.81 | 22.34 | 21.75 | 22.18 | 22.18 | 2.21% | 5,941,285 |
| Oct 2, 2025 | 21.73 | 21.90 | 21.51 | 21.70 | 21.70 | -0.46% | 3,198,812 |
| Oct 1, 2025 | 21.83 | 22.01 | 21.57 | 21.80 | 21.80 | -0.68% | 7,186,959 |
| Sep 30, 2025 | 22.05 | 22.18 | 21.63 | 21.95 | 21.95 | -0.32% | 9,796,181 |
| Sep 29, 2025 | 22.19 | 22.19 | 21.85 | 22.02 | 22.02 | -0.54% | 5,402,544 |
| Sep 26, 2025 | 22.00 | 22.25 | 21.88 | 22.14 | 22.14 | 1.28% | 3,957,724 |
| Sep 25, 2025 | 21.83 | 22.00 | 21.69 | 21.86 | 21.86 | -0.86% | 3,689,426 |
| Sep 24, 2025 | 22.25 | 22.38 | 21.87 | 22.05 | 22.05 | -0.90% | 2,652,321 |
| Sep 23, 2025 | 21.97 | 22.62 | 21.93 | 22.25 | 22.25 | 1.69% | 4,716,413 |
| Sep 22, 2025 | 21.97 | 22.14 | 21.72 | 21.88 | 21.88 | -1.13% | 3,138,556 |
| Sep 19, 2025 | 22.54 | 22.54 | 22.11 | 22.13 | 22.13 | -1.91% | 13,684,523 |
| Sep 18, 2025 | 22.05 | 22.61 | 22.05 | 22.56 | 22.56 | 2.64% | 3,650,633 |
| Sep 17, 2025 | 21.85 | 22.57 | 21.82 | 21.98 | 21.98 | 0.87% | 3,236,073 |
| Sep 16, 2025 | 22.03 | 22.03 | 21.60 | 21.79 | 21.79 | -1.18% | 2,396,776 |
| Sep 15, 2025 | 22.70 | 23.05 | 21.96 | 22.05 | 22.05 | -2.69% | 3,474,538 |
| Sep 12, 2025 | 22.38 | 23.05 | 22.24 | 22.66 | 22.66 | 1.16% | 4,396,374 |
| Sep 11, 2025 | 22.53 | 22.68 | 22.22 | 22.40 | 22.40 | -0.40% | 3,652,305 |
| Sep 10, 2025 | 22.29 | 22.69 | 22.22 | 22.49 | 22.49 | 0.85% | 3,110,358 |
| Sep 9, 2025 | 22.82 | 22.94 | 22.26 | 22.30 | 22.30 | -2.49% | 2,337,087 |
| Sep 8, 2025 | 22.94 | 22.96 | 22.53 | 22.87 | 22.87 | 0.22% | 2,321,659 |
| Sep 5, 2025 | 23.16 | 23.32 | 22.66 | 22.82 | 22.82 | -1.51% | 2,249,960 |
| Sep 4, 2025 | 22.92 | 23.17 | 22.71 | 23.17 | 23.03 | 1.76% | 1,966,112 |
| Sep 3, 2025 | 22.56 | 22.93 | 22.46 | 22.77 | 22.63 | 0.49% | 2,671,763 |
| Sep 2, 2025 | 22.56 | 22.69 | 22.29 | 22.66 | 22.52 | -1.00% | 3,092,355 |
| Aug 29, 2025 | 22.79 | 23.12 | 22.79 | 22.89 | 22.75 | 0.53% | 2,642,157 |
| Aug 28, 2025 | 23.11 | 23.11 | 22.74 | 22.77 | 22.63 | -1.09% | 2,659,325 |
| Aug 27, 2025 | 22.63 | 23.15 | 22.54 | 23.02 | 22.88 | 1.14% | 2,640,280 |
| Aug 26, 2025 | 22.56 | 22.91 | 22.50 | 22.76 | 22.62 | 0.89% | 3,869,105 |
| Aug 25, 2025 | 22.57 | 22.77 | 22.51 | 22.56 | 22.42 | -0.70% | 3,090,006 |
| Aug 22, 2025 | 21.61 | 22.76 | 21.60 | 22.72 | 22.58 | 5.87% | 3,618,650 |
| Aug 21, 2025 | 21.55 | 21.81 | 21.44 | 21.46 | 21.33 | -0.92% | 2,683,382 |
| Aug 20, 2025 | 21.59 | 21.72 | 21.44 | 21.66 | 21.53 | 0.56% | 2,093,152 |