Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
21.16
+0.23 (1.10%)
Nov 21, 2024, 4:00 PM EST - Market closed

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.8920.9920.6720.9320.93-0.19%1,645,876
Nov 19, 202420.7421.1020.7420.9720.97-1.18%2,007,562
Nov 18, 202421.2521.4021.1521.2221.22-0.05%2,223,845
Nov 15, 202422.0122.0121.0621.2321.23-2.61%4,157,191
Nov 14, 202422.3022.4021.7021.8021.80-1.76%2,854,284
Nov 13, 202422.5322.7522.1622.1922.19-0.85%1,758,013
Nov 12, 202422.3722.6022.1022.3822.38-0.13%1,815,937
Nov 11, 202422.2222.6722.1322.4122.412.56%2,274,291
Nov 8, 202421.6722.0021.3821.8521.851.58%2,461,852
Nov 7, 202421.9621.9721.4721.5121.51-2.89%4,064,220
Nov 6, 202420.4222.2020.3122.1522.1515.61%8,908,120
Nov 5, 202418.9219.2118.8919.1619.161.38%1,815,124
Nov 4, 202419.0919.1618.7318.9018.90-1.15%1,657,803
Nov 1, 202419.3519.6419.0919.1219.12-0.73%2,530,313
Oct 31, 202419.3719.4519.2419.2619.26-0.26%2,361,163
Oct 30, 202419.0919.6319.0819.3119.310.99%1,621,190
Oct 29, 202419.1819.3019.0919.1219.12-0.98%1,452,054
Oct 28, 202418.9119.3818.8419.3119.313.21%2,228,412
Oct 25, 202419.0419.1718.5818.7118.71-1.32%1,455,892
Oct 24, 202419.0119.0218.6718.9618.960.26%1,724,679
Oct 23, 202418.6418.9818.6418.9118.910.21%2,698,626
Oct 22, 202418.7019.1118.5018.8718.87-2,191,453
Oct 21, 202419.5219.6218.8318.8718.87-3.33%4,181,126
Oct 18, 202419.6819.6919.2819.5219.52-0.81%2,824,263
Oct 17, 202419.5519.7519.4819.6819.680.51%1,708,224
Oct 16, 202419.3019.6319.1919.5819.582.35%2,556,441
Oct 15, 202418.9619.5518.8219.1319.131.38%1,985,880
Oct 14, 202418.7418.9618.5718.8718.870.69%1,009,520
Oct 11, 202418.3518.8318.3518.7418.742.85%1,402,491
Oct 10, 202418.0618.2817.9918.2218.22-0.38%1,292,471
Oct 9, 202418.0818.4318.0118.2918.291.16%1,162,188
Oct 8, 202418.1518.2218.0018.0818.08-0.28%1,178,722
Oct 7, 202418.2318.2418.0118.1318.13-0.87%1,227,215
Oct 4, 202418.3418.4018.1418.2918.291.67%1,453,951
Oct 3, 202417.8818.0717.7517.9917.990.28%1,118,846
Oct 2, 202418.0218.2517.9117.9417.94-0.66%1,774,241
Oct 1, 202418.5918.5917.9418.0618.06-3.22%1,874,575
Sep 30, 202418.4518.8518.3518.6618.661.08%1,551,854
Sep 27, 202418.7018.7818.4318.4618.46-0.43%1,142,840
Sep 26, 202418.7918.7918.5218.5418.540.38%1,526,136
Sep 25, 202418.6218.6318.3318.4718.47-0.86%2,227,666
Sep 24, 202419.0019.1418.5918.6318.63-1.79%1,537,381
Sep 23, 202419.1619.1918.8418.9718.97-0.37%1,748,043
Sep 20, 202419.4019.4319.0119.0419.04-2.16%5,315,736
Sep 19, 202419.4619.5819.1219.4619.462.15%1,626,203
Sep 18, 202418.9719.6618.7919.0519.050.69%2,253,654
Sep 17, 202419.0819.3018.8618.9218.920.26%1,508,031
Sep 16, 202418.8719.0618.6118.8718.870.59%1,584,882
Sep 13, 202418.4918.7618.4318.7618.762.96%1,641,750
Sep 12, 202418.3818.4418.1118.2218.22-0.16%1,041,091
Sep 11, 202418.3318.3317.8518.2518.25-1.62%1,509,035
Sep 10, 202418.6718.7018.1818.5518.55-0.27%1,086,823
Sep 9, 202418.5918.7218.4618.6018.600.38%1,957,528
Sep 6, 202419.0019.1118.4218.5318.53-2.32%1,751,150
Sep 5, 202419.2619.3418.8618.9718.97-1.81%1,379,290
Sep 4, 202419.4719.6719.2519.3219.18-1.13%1,038,048
Sep 3, 202419.6119.8719.4819.5419.40-1.56%1,432,541
Aug 30, 202419.6919.8819.5719.8519.711.07%1,563,531
Aug 29, 202419.7319.7919.4319.6419.500.36%1,121,183
Aug 28, 202419.2919.6419.1519.5719.430.93%1,099,810
Aug 27, 202419.3819.4819.2219.3919.25-0.26%1,045,301
Aug 26, 202419.7919.7919.4019.4419.30-0.72%1,515,918
Aug 23, 202418.8519.7718.7919.5819.444.82%2,430,878
Aug 22, 202418.6018.7818.5518.6818.540.16%1,294,541
Aug 21, 202418.6718.7418.4218.6518.510.48%878,198
Aug 20, 202418.8218.8518.5318.5618.42-1.59%892,168
Aug 19, 202418.6318.8918.5518.8618.721.29%978,625
Aug 16, 202418.3618.7518.3618.6218.480.98%2,026,254
Aug 15, 202418.2518.6118.1218.4418.313.02%1,500,756
Aug 14, 202418.0518.0617.7517.9017.77-0.39%1,126,831
Aug 13, 202418.0018.0217.6617.9717.840.96%1,355,047
Aug 12, 202418.1218.3317.7417.8017.67-0.84%1,812,278
Aug 9, 202417.9718.0517.8217.9517.82-0.39%1,193,142
Aug 8, 202417.9518.0617.8318.0217.891.81%1,493,503
Aug 7, 202418.1218.2517.6817.7017.57-0.62%2,002,120
Aug 6, 202417.9118.1517.6617.8117.68-0.67%2,393,169
Aug 5, 202417.8318.1217.4017.9317.80-3.29%3,126,143
Aug 2, 202418.4818.8118.2218.5418.40-3.44%3,099,534
Aug 1, 202420.0020.0819.0219.2019.06-4.10%2,800,681
Jul 31, 202420.1620.4319.3920.0219.87-0.69%3,562,691
Jul 30, 202420.0520.2319.9020.1620.011.00%2,428,794
Jul 29, 202420.2620.3019.9519.9619.81-1.29%2,677,017
Jul 26, 202420.0020.3019.9320.2220.071.46%2,663,771
Jul 25, 202419.8820.3619.7919.9319.780.35%4,378,637
Jul 24, 202420.2120.3819.8519.8619.72-1.63%3,419,978
Jul 23, 202419.5120.2219.2720.1920.042.18%5,158,642
Jul 22, 202419.3519.8419.1919.7619.621.65%4,391,227
Jul 19, 202419.5219.8019.3519.4419.30-0.46%2,456,717
Jul 18, 202419.5519.9619.2919.5319.39-1.01%3,666,878
Jul 17, 202419.3619.9619.3119.7319.590.97%2,886,360
Jul 16, 202418.8519.5718.7719.5419.404.55%4,510,062
Jul 15, 202418.4718.8318.3718.6918.552.92%2,714,305
Jul 12, 202418.2118.3618.1018.1618.030.17%2,166,872
Jul 11, 202417.6318.2317.6318.1318.003.84%2,767,494
Jul 10, 202417.0317.4716.8617.4617.332.83%2,166,273
Jul 9, 202416.5916.9916.5016.9816.861.86%1,324,806
Jul 8, 202417.0117.0516.6316.6716.55-0.83%1,693,443
Jul 5, 202417.0317.0316.7716.8116.69-1.06%950,155
Jul 3, 202417.3017.3116.9916.9916.87-1.62%911,557
Jul 2, 202417.1017.3117.0617.2717.140.99%1,111,336