Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
19.12
-0.14 (-0.73%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Old National Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 19.35 | 19.64 | 19.09 | 19.12 | 19.12 | -0.73% | 2,528,513 |
Oct 31, 2024 | 19.37 | 19.45 | 19.24 | 19.26 | 19.26 | -0.26% | 2,361,163 |
Oct 30, 2024 | 19.09 | 19.63 | 19.08 | 19.31 | 19.31 | 0.99% | 1,621,190 |
Oct 29, 2024 | 19.18 | 19.30 | 19.09 | 19.12 | 19.12 | -0.98% | 1,452,054 |
Oct 28, 2024 | 18.91 | 19.38 | 18.84 | 19.31 | 19.31 | 3.21% | 2,228,412 |
Oct 25, 2024 | 19.04 | 19.17 | 18.58 | 18.71 | 18.71 | -1.32% | 1,455,892 |
Oct 24, 2024 | 19.01 | 19.02 | 18.67 | 18.96 | 18.96 | 0.26% | 1,724,679 |
Oct 23, 2024 | 18.64 | 18.98 | 18.64 | 18.91 | 18.91 | 0.21% | 2,698,626 |
Oct 22, 2024 | 18.70 | 19.11 | 18.50 | 18.87 | 18.87 | - | 2,191,453 |
Oct 21, 2024 | 19.52 | 19.62 | 18.83 | 18.87 | 18.87 | -3.33% | 4,181,126 |
Oct 18, 2024 | 19.68 | 19.69 | 19.28 | 19.52 | 19.52 | -0.81% | 2,824,263 |
Oct 17, 2024 | 19.55 | 19.75 | 19.48 | 19.68 | 19.68 | 0.51% | 1,708,224 |
Oct 16, 2024 | 19.30 | 19.63 | 19.19 | 19.58 | 19.58 | 2.35% | 2,556,441 |
Oct 15, 2024 | 18.96 | 19.55 | 18.82 | 19.13 | 19.13 | 1.38% | 1,985,880 |
Oct 14, 2024 | 18.74 | 18.96 | 18.57 | 18.87 | 18.87 | 0.69% | 1,009,520 |
Oct 11, 2024 | 18.35 | 18.83 | 18.35 | 18.74 | 18.74 | 2.85% | 1,402,491 |
Oct 10, 2024 | 18.06 | 18.28 | 17.99 | 18.22 | 18.22 | -0.38% | 1,292,471 |
Oct 9, 2024 | 18.08 | 18.43 | 18.01 | 18.29 | 18.29 | 1.16% | 1,162,188 |
Oct 8, 2024 | 18.15 | 18.22 | 18.00 | 18.08 | 18.08 | -0.28% | 1,178,722 |
Oct 7, 2024 | 18.23 | 18.24 | 18.01 | 18.13 | 18.13 | -0.87% | 1,227,215 |
Oct 4, 2024 | 18.34 | 18.40 | 18.14 | 18.29 | 18.29 | 1.67% | 1,453,951 |
Oct 3, 2024 | 17.88 | 18.07 | 17.75 | 17.99 | 17.99 | 0.28% | 1,118,846 |
Oct 2, 2024 | 18.02 | 18.25 | 17.91 | 17.94 | 17.94 | -0.66% | 1,774,241 |
Oct 1, 2024 | 18.59 | 18.59 | 17.94 | 18.06 | 18.06 | -3.22% | 1,874,575 |
Sep 30, 2024 | 18.45 | 18.85 | 18.35 | 18.66 | 18.66 | 1.08% | 1,551,854 |
Sep 27, 2024 | 18.70 | 18.78 | 18.43 | 18.46 | 18.46 | -0.43% | 1,142,840 |
Sep 26, 2024 | 18.79 | 18.79 | 18.52 | 18.54 | 18.54 | 0.38% | 1,526,136 |
Sep 25, 2024 | 18.62 | 18.63 | 18.33 | 18.47 | 18.47 | -0.86% | 2,227,666 |
Sep 24, 2024 | 19.00 | 19.14 | 18.59 | 18.63 | 18.63 | -1.79% | 1,537,381 |
Sep 23, 2024 | 19.16 | 19.19 | 18.84 | 18.97 | 18.97 | -0.37% | 1,748,043 |
Sep 20, 2024 | 19.40 | 19.43 | 19.01 | 19.04 | 19.04 | -2.16% | 5,315,736 |
Sep 19, 2024 | 19.46 | 19.58 | 19.12 | 19.46 | 19.46 | 2.15% | 1,626,203 |
Sep 18, 2024 | 18.97 | 19.66 | 18.79 | 19.05 | 19.05 | 0.69% | 2,253,654 |
Sep 17, 2024 | 19.08 | 19.30 | 18.86 | 18.92 | 18.92 | 0.26% | 1,508,031 |
Sep 16, 2024 | 18.87 | 19.06 | 18.61 | 18.87 | 18.87 | 0.59% | 1,584,882 |
Sep 13, 2024 | 18.49 | 18.76 | 18.43 | 18.76 | 18.76 | 2.96% | 1,641,750 |
Sep 12, 2024 | 18.38 | 18.44 | 18.11 | 18.22 | 18.22 | -0.16% | 1,041,091 |
Sep 11, 2024 | 18.33 | 18.33 | 17.85 | 18.25 | 18.25 | -1.62% | 1,509,035 |
Sep 10, 2024 | 18.67 | 18.70 | 18.18 | 18.55 | 18.55 | -0.27% | 1,086,823 |
Sep 9, 2024 | 18.59 | 18.72 | 18.46 | 18.60 | 18.60 | 0.38% | 1,957,528 |
Sep 6, 2024 | 19.00 | 19.11 | 18.42 | 18.53 | 18.53 | -2.32% | 1,751,150 |
Sep 5, 2024 | 19.26 | 19.34 | 18.86 | 18.97 | 18.97 | -1.81% | 1,379,290 |
Sep 4, 2024 | 19.47 | 19.67 | 19.25 | 19.32 | 19.18 | -1.13% | 1,038,048 |
Sep 3, 2024 | 19.61 | 19.87 | 19.48 | 19.54 | 19.40 | -1.56% | 1,432,541 |
Aug 30, 2024 | 19.69 | 19.88 | 19.57 | 19.85 | 19.71 | 1.07% | 1,563,531 |
Aug 29, 2024 | 19.73 | 19.79 | 19.43 | 19.64 | 19.50 | 0.36% | 1,121,183 |
Aug 28, 2024 | 19.29 | 19.64 | 19.15 | 19.57 | 19.43 | 0.93% | 1,099,810 |
Aug 27, 2024 | 19.38 | 19.48 | 19.22 | 19.39 | 19.25 | -0.26% | 1,045,301 |
Aug 26, 2024 | 19.79 | 19.79 | 19.40 | 19.44 | 19.30 | -0.72% | 1,515,918 |
Aug 23, 2024 | 18.85 | 19.77 | 18.79 | 19.58 | 19.44 | 4.82% | 2,430,878 |
Aug 22, 2024 | 18.60 | 18.78 | 18.55 | 18.68 | 18.54 | 0.16% | 1,294,541 |
Aug 21, 2024 | 18.67 | 18.74 | 18.42 | 18.65 | 18.51 | 0.48% | 878,198 |
Aug 20, 2024 | 18.82 | 18.85 | 18.53 | 18.56 | 18.42 | -1.59% | 892,168 |
Aug 19, 2024 | 18.63 | 18.89 | 18.55 | 18.86 | 18.72 | 1.29% | 978,625 |
Aug 16, 2024 | 18.36 | 18.75 | 18.36 | 18.62 | 18.48 | 0.98% | 2,026,254 |
Aug 15, 2024 | 18.25 | 18.61 | 18.12 | 18.44 | 18.31 | 3.02% | 1,500,756 |
Aug 14, 2024 | 18.05 | 18.06 | 17.75 | 17.90 | 17.77 | -0.39% | 1,126,831 |
Aug 13, 2024 | 18.00 | 18.02 | 17.66 | 17.97 | 17.84 | 0.96% | 1,355,047 |
Aug 12, 2024 | 18.12 | 18.33 | 17.74 | 17.80 | 17.67 | -0.84% | 1,812,278 |
Aug 9, 2024 | 17.97 | 18.05 | 17.82 | 17.95 | 17.82 | -0.39% | 1,193,142 |
Aug 8, 2024 | 17.95 | 18.06 | 17.83 | 18.02 | 17.89 | 1.81% | 1,493,503 |
Aug 7, 2024 | 18.12 | 18.25 | 17.68 | 17.70 | 17.57 | -0.62% | 2,002,120 |
Aug 6, 2024 | 17.91 | 18.15 | 17.66 | 17.81 | 17.68 | -0.67% | 2,393,169 |
Aug 5, 2024 | 17.83 | 18.12 | 17.40 | 17.93 | 17.80 | -3.29% | 3,126,143 |
Aug 2, 2024 | 18.48 | 18.81 | 18.22 | 18.54 | 18.40 | -3.44% | 3,099,534 |
Aug 1, 2024 | 20.00 | 20.08 | 19.02 | 19.20 | 19.06 | -4.10% | 2,800,681 |
Jul 31, 2024 | 20.16 | 20.43 | 19.39 | 20.02 | 19.87 | -0.69% | 3,562,691 |
Jul 30, 2024 | 20.05 | 20.23 | 19.90 | 20.16 | 20.01 | 1.00% | 2,428,794 |
Jul 29, 2024 | 20.26 | 20.30 | 19.95 | 19.96 | 19.81 | -1.29% | 2,677,017 |
Jul 26, 2024 | 20.00 | 20.30 | 19.93 | 20.22 | 20.07 | 1.46% | 2,663,771 |
Jul 25, 2024 | 19.88 | 20.36 | 19.79 | 19.93 | 19.78 | 0.35% | 4,378,637 |
Jul 24, 2024 | 20.21 | 20.38 | 19.85 | 19.86 | 19.72 | -1.63% | 3,419,978 |
Jul 23, 2024 | 19.51 | 20.22 | 19.27 | 20.19 | 20.04 | 2.18% | 5,158,642 |
Jul 22, 2024 | 19.35 | 19.84 | 19.19 | 19.76 | 19.62 | 1.65% | 4,391,227 |
Jul 19, 2024 | 19.52 | 19.80 | 19.35 | 19.44 | 19.30 | -0.46% | 2,456,717 |
Jul 18, 2024 | 19.55 | 19.96 | 19.29 | 19.53 | 19.39 | -1.01% | 3,666,878 |
Jul 17, 2024 | 19.36 | 19.96 | 19.31 | 19.73 | 19.59 | 0.97% | 2,886,360 |
Jul 16, 2024 | 18.85 | 19.57 | 18.77 | 19.54 | 19.40 | 4.55% | 4,510,062 |
Jul 15, 2024 | 18.47 | 18.83 | 18.37 | 18.69 | 18.55 | 2.92% | 2,714,305 |
Jul 12, 2024 | 18.21 | 18.36 | 18.10 | 18.16 | 18.03 | 0.17% | 2,166,872 |
Jul 11, 2024 | 17.63 | 18.23 | 17.63 | 18.13 | 18.00 | 3.84% | 2,767,494 |
Jul 10, 2024 | 17.03 | 17.47 | 16.86 | 17.46 | 17.33 | 2.83% | 2,166,273 |
Jul 9, 2024 | 16.59 | 16.99 | 16.50 | 16.98 | 16.86 | 1.86% | 1,324,806 |
Jul 8, 2024 | 17.01 | 17.05 | 16.63 | 16.67 | 16.55 | -0.83% | 1,693,443 |
Jul 5, 2024 | 17.03 | 17.03 | 16.77 | 16.81 | 16.69 | -1.06% | 950,155 |
Jul 3, 2024 | 17.30 | 17.31 | 16.99 | 16.99 | 16.87 | -1.62% | 911,557 |
Jul 2, 2024 | 17.10 | 17.31 | 17.06 | 17.27 | 17.14 | 0.99% | 1,111,336 |
Jul 1, 2024 | 17.06 | 17.29 | 17.03 | 17.10 | 16.98 | -0.52% | 1,500,261 |
Jun 28, 2024 | 16.98 | 17.23 | 16.85 | 17.19 | 17.06 | 2.75% | 5,589,170 |
Jun 27, 2024 | 16.52 | 16.73 | 16.39 | 16.73 | 16.61 | 1.15% | 1,054,546 |
Jun 26, 2024 | 16.30 | 16.56 | 16.30 | 16.54 | 16.42 | 0.55% | 1,149,237 |
Jun 25, 2024 | 16.77 | 16.77 | 16.44 | 16.45 | 16.33 | -2.08% | 1,311,691 |
Jun 24, 2024 | 16.60 | 16.94 | 16.54 | 16.80 | 16.68 | 1.94% | 2,019,117 |
Jun 21, 2024 | 16.52 | 16.52 | 16.16 | 16.48 | 16.36 | 1.35% | 4,267,874 |
Jun 20, 2024 | 16.03 | 16.30 | 16.02 | 16.26 | 16.14 | 0.74% | 2,901,553 |
Jun 18, 2024 | 15.93 | 16.18 | 15.90 | 16.14 | 16.02 | 1.13% | 1,612,462 |
Jun 17, 2024 | 15.75 | 15.97 | 15.60 | 15.96 | 15.84 | 1.14% | 1,364,421 |
Jun 14, 2024 | 15.71 | 15.85 | 15.64 | 15.78 | 15.66 | -0.75% | 1,110,040 |
Jun 13, 2024 | 15.96 | 16.09 | 15.76 | 15.90 | 15.78 | -1.36% | 1,090,980 |
Jun 12, 2024 | 16.43 | 16.56 | 16.06 | 16.12 | 16.00 | 1.19% | 1,866,030 |