Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
24.96
-0.02 (-0.08%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Old National Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.15 | 25.43 | 24.71 | 24.96 | 24.96 | -0.08% | 6,374,739 |
| Oct 1, 2026 | 24.41 | 25.00 | 24.06 | 24.98 | 24.98 | 1.38% | 8,307,707 |
| Sep 30, 2026 | 24.85 | 25.02 | 24.60 | 24.64 | 24.64 | -0.81% | 6,665,046 |
| Sep 29, 2026 | 25.24 | 25.39 | 24.73 | 24.84 | 24.84 | -1.47% | 4,398,832 |
| Sep 28, 2026 | 25.45 | 25.45 | 25.14 | 25.21 | 25.21 | -1.10% | 4,441,920 |
| Sep 25, 2026 | 25.21 | 25.57 | 25.19 | 25.49 | 25.49 | 1.59% | 4,368,660 |
| Sep 24, 2026 | 24.86 | 25.15 | 24.69 | 25.09 | 25.09 | 1.41% | 3,980,220 |
| Sep 23, 2026 | 24.98 | 25.15 | 24.72 | 24.74 | 24.74 | -1.16% | 5,334,999 |
| Sep 22, 2026 | 25.38 | 25.45 | 25.00 | 25.03 | 25.03 | -0.87% | 4,307,879 |
| Sep 21, 2026 | 25.42 | 25.47 | 25.22 | 25.25 | 25.25 | -0.08% | 3,336,493 |
| Sep 18, 2026 | 25.31 | 25.33 | 25.04 | 25.27 | 25.27 | -0.20% | 8,780,602 |
| Sep 17, 2026 | 25.47 | 25.69 | 25.25 | 25.32 | 25.32 | 0.04% | 3,863,260 |
| Sep 16, 2026 | 25.85 | 25.85 | 24.81 | 25.31 | 25.31 | -1.94% | 6,269,023 |
| Sep 15, 2026 | 25.80 | 26.02 | 25.70 | 25.81 | 25.81 | -0.19% | 2,968,275 |
| Sep 14, 2026 | 25.67 | 25.98 | 25.63 | 25.86 | 25.86 | 0.78% | 4,202,893 |
| Sep 11, 2026 | 25.76 | 26.02 | 25.40 | 25.66 | 25.66 | 0.23% | 3,941,442 |
| Sep 10, 2026 | 25.41 | 25.60 | 25.10 | 25.60 | 25.60 | 0.75% | 3,439,653 |
| Sep 9, 2026 | 25.48 | 25.70 | 25.25 | 25.41 | 25.41 | -0.78% | 3,506,386 |
| Sep 8, 2026 | 25.94 | 26.02 | 25.57 | 25.61 | 25.61 | -1.65% | 3,152,351 |
| Sep 4, 2026 | 25.69 | 26.13 | 25.69 | 26.04 | 26.04 | 0.79% | 2,648,251 |
| Sep 3, 2026 | 25.69 | 26.06 | 25.63 | 25.98 | 25.84 | 1.29% | 3,371,998 |
| Sep 2, 2026 | 25.34 | 25.90 | 25.25 | 25.65 | 25.51 | 1.87% | 4,548,651 |
| Sep 1, 2026 | 25.52 | 25.69 | 25.09 | 25.18 | 25.04 | -1.56% | 2,915,186 |
| Aug 31, 2026 | 25.80 | 25.80 | 25.53 | 25.58 | 25.44 | -1.04% | 2,916,554 |
| Aug 28, 2026 | 25.98 | 26.15 | 25.74 | 25.85 | 25.71 | - | 3,420,206 |
| Aug 27, 2026 | 25.58 | 25.87 | 25.40 | 25.85 | 25.71 | 0.27% | 2,691,611 |
| Aug 26, 2026 | 25.66 | 25.92 | 25.57 | 25.78 | 25.64 | 0.47% | 2,016,810 |
| Aug 25, 2026 | 25.86 | 25.86 | 25.55 | 25.66 | 25.52 | -0.43% | 3,113,185 |
| Aug 24, 2026 | 25.77 | 26.07 | 25.70 | 25.77 | 25.63 | -0.15% | 4,359,915 |
| Aug 21, 2026 | 26.04 | 26.07 | 25.64 | 25.81 | 25.67 | -0.08% | 2,872,130 |
| Aug 20, 2026 | 25.83 | 26.01 | 25.71 | 25.83 | 25.69 | -0.31% | 3,236,833 |
| Aug 19, 2026 | 26.69 | 26.77 | 25.86 | 25.91 | 25.77 | -2.81% | 3,333,474 |
| Aug 18, 2026 | 27.11 | 27.26 | 26.59 | 26.66 | 26.51 | -1.51% | 3,221,794 |
| Aug 17, 2026 | 27.06 | 27.34 | 27.02 | 27.07 | 26.92 | -0.37% | 2,476,151 |
| Aug 14, 2026 | 27.07 | 27.30 | 26.97 | 27.17 | 27.02 | 0.37% | 2,412,474 |
| Aug 13, 2026 | 27.24 | 27.32 | 26.96 | 27.07 | 26.92 | -0.04% | 2,929,848 |
| Aug 12, 2026 | 26.86 | 27.09 | 26.72 | 27.08 | 26.93 | 0.89% | 3,245,055 |
| Aug 11, 2026 | 26.56 | 26.87 | 26.56 | 26.84 | 26.69 | 1.21% | 2,614,646 |
| Aug 10, 2026 | 26.38 | 26.66 | 26.26 | 26.52 | 26.37 | -0.15% | 3,169,481 |
| Aug 7, 2026 | 26.61 | 26.67 | 26.44 | 26.56 | 26.41 | -0.41% | 3,338,712 |
| Aug 6, 2026 | 27.19 | 27.24 | 26.64 | 26.67 | 26.52 | -1.22% | 4,130,407 |
| Aug 5, 2026 | 27.20 | 27.24 | 26.95 | 27.00 | 26.85 | -0.55% | 3,096,656 |
| Aug 4, 2026 | 26.82 | 27.36 | 26.75 | 27.15 | 27.00 | 1.12% | 4,547,871 |
| Aug 3, 2026 | 26.73 | 27.03 | 26.64 | 26.85 | 26.70 | 0.79% | 3,811,432 |
| Jul 31, 2026 | 26.45 | 26.76 | 26.28 | 26.64 | 26.49 | 0.87% | 5,132,838 |
| Jul 30, 2026 | 26.73 | 26.90 | 26.31 | 26.41 | 26.26 | -1.01% | 3,928,968 |
| Jul 29, 2026 | 26.76 | 27.00 | 26.53 | 26.68 | 26.53 | -0.78% | 5,473,177 |
| Jul 28, 2026 | 26.48 | 26.97 | 26.46 | 26.89 | 26.74 | 1.82% | 4,533,825 |
| Jul 27, 2026 | 26.57 | 26.82 | 26.36 | 26.41 | 26.26 | -0.30% | 4,363,234 |
| Jul 24, 2026 | 26.23 | 26.58 | 26.04 | 26.49 | 26.34 | 1.46% | 5,242,519 |