Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
21.89
-0.34 (-1.53%)
At close: Oct 8, 2025, 4:00 PM EDT
21.91
+0.02 (0.09%)
Pre-market: Oct 9, 2025, 8:07 AM EDT
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.24 | 22.30 | 21.86 | 21.89 | 21.89 | -1.53% | 6,935,097 |
| 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 |
| Aug 19, 2025 | 21.51 | 21.84 | 21.51 | 21.54 | 21.41 | -0.05% | 2,520,982 |
| Aug 18, 2025 | 21.27 | 21.56 | 21.22 | 21.55 | 21.42 | 1.08% | 1,784,538 |
| Aug 15, 2025 | 21.66 | 21.67 | 21.31 | 21.32 | 21.19 | -1.30% | 2,296,023 |
| Aug 14, 2025 | 21.48 | 21.72 | 21.39 | 21.60 | 21.47 | -1.01% | 1,983,969 |
| Aug 13, 2025 | 21.60 | 21.85 | 21.43 | 21.82 | 21.69 | 1.77% | 2,710,140 |
| Aug 12, 2025 | 20.81 | 21.49 | 20.76 | 21.44 | 21.31 | 4.23% | 2,909,792 |
| Aug 11, 2025 | 20.81 | 20.89 | 20.48 | 20.57 | 20.45 | -0.82% | 1,894,145 |
| Aug 8, 2025 | 20.58 | 20.87 | 20.41 | 20.74 | 20.61 | 1.32% | 2,534,298 |
| Aug 7, 2025 | 20.80 | 20.89 | 20.40 | 20.47 | 20.35 | -1.21% | 1,774,507 |
| Aug 6, 2025 | 20.88 | 21.00 | 20.68 | 20.72 | 20.59 | -0.81% | 2,437,841 |
| Aug 5, 2025 | 20.79 | 20.97 | 20.37 | 20.89 | 20.76 | 0.58% | 2,823,018 |
| Aug 4, 2025 | 20.49 | 20.80 | 20.32 | 20.77 | 20.64 | 1.81% | 2,469,764 |
| Aug 1, 2025 | 20.71 | 20.96 | 20.17 | 20.40 | 20.28 | -3.36% | 3,055,911 |
| Jul 31, 2025 | 21.03 | 21.24 | 20.97 | 21.11 | 20.98 | -0.61% | 3,765,191 |
| Jul 30, 2025 | 21.48 | 21.62 | 21.10 | 21.24 | 21.11 | -0.93% | 3,204,677 |