Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
22.88
-0.04 (-0.17%)
Jul 18, 2025, 4:00 PM - Market closed

Old National Bancorp Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 26, 1990Jul 18, 2025Max ▾1992199419961998200020022004200620082010201220142016201820202022202419951995200020002005200520102010201520152020202020252025010.0020.0030.0022.88

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202523.1023.1022.7422.8822.88-0.17%5,354,393
Jul 17, 202522.7023.1122.5422.9222.920.66%3,277,645
Jul 16, 202522.7622.8422.2222.7722.771.52%3,099,004
Jul 15, 202523.2623.4222.4222.4322.43-3.82%2,980,308
Jul 14, 202523.0823.3623.0223.3223.320.69%2,838,613
Jul 11, 202523.2523.3122.9923.1623.16-1.32%2,653,716
Jul 10, 202523.1723.6122.9923.4723.471.12%4,400,413
Jul 9, 202523.1123.2922.9623.2123.211.31%4,160,907
Jul 8, 202522.7222.9622.6122.9122.911.46%2,819,444
Jul 7, 202522.6323.0022.4422.5822.58-0.79%2,476,488
Jul 3, 202522.5822.9922.5022.7622.761.16%1,718,442
Jul 2, 202522.1522.5322.0522.5022.501.53%2,980,311
Jul 1, 202521.2522.4521.1622.1622.163.84%2,780,800
Jun 30, 202521.4621.6321.3321.3421.34-0.14%2,284,801
Jun 27, 202521.4921.7021.2521.3721.37-0.28%9,048,960
Jun 26, 202521.1921.4721.1321.4321.431.81%3,804,026
Jun 25, 202521.1221.2421.0021.0521.05-0.52%2,619,986
Jun 24, 202521.2921.5421.1221.1621.160.57%4,170,086
Jun 23, 202520.4921.0520.3121.0421.042.53%2,124,955
Jun 20, 202520.5220.7320.4620.5220.520.29%4,641,519
Jun 18, 202520.2520.7320.1920.4620.460.69%2,361,685
Jun 17, 202520.4620.6520.2720.3220.32-1.55%2,107,153
Jun 16, 202520.7720.8720.4820.6420.641.08%2,606,548
Jun 13, 202520.6120.8720.3220.4220.42-2.58%2,589,126
Jun 12, 202521.0021.0520.7520.9620.96-0.99%2,133,189
Jun 11, 202521.6621.7221.0321.1721.17-1.85%2,489,361
Jun 10, 202521.3521.6921.2621.5721.571.08%2,094,413
Jun 9, 202521.3721.6620.9321.3421.340.42%2,877,217
Jun 6, 202520.9421.2720.8521.2521.253.56%2,292,225
Jun 5, 202520.6820.7620.3220.5220.52-1.25%2,283,494
Jun 4, 202521.0221.2320.7320.7820.64-1.70%2,391,299
Jun 3, 202520.6421.1920.5521.1421.001.93%2,562,472
Jun 2, 202520.8420.9020.4820.7420.60-0.58%2,295,839
May 30, 202521.0521.0720.6820.8620.72-1.09%2,262,684
May 29, 202521.2021.3220.8121.0920.950.14%1,875,910
May 28, 202521.4121.6220.9921.0620.92-2.00%2,482,586
May 27, 202520.8821.6020.6421.4921.344.27%4,402,072
May 23, 202520.2820.7820.1720.6120.47-0.67%13,105,736
May 22, 202520.6020.8320.5420.7520.610.39%13,767,336
May 21, 202521.3621.4720.6520.6720.53-4.31%2,688,082
May 20, 202521.7621.8621.5521.6021.45-1.50%1,971,043
May 19, 202521.8722.0921.7821.9321.78-0.90%2,231,133
May 16, 202522.2322.2821.9822.1321.98-0.85%4,725,325
May 15, 202522.4722.6322.2922.3222.17-1.11%2,015,310
May 14, 202522.4122.7022.3622.5722.420.53%2,450,279
May 13, 202522.3722.5822.1322.4522.301.45%2,652,578
May 12, 202522.3422.5721.9822.1321.983.41%4,717,835
May 9, 202521.5921.6721.3021.4021.26-0.74%1,600,094
May 8, 202521.4021.7621.3221.5621.411.51%1,805,751
May 7, 202521.1821.5021.0721.2421.100.66%2,646,016