Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
25.53
-0.07 (-0.27%)
At close: Sep 11, 2026, 4:00 PM EDT
25.68
+0.15 (0.59%)
After-hours: Sep 11, 2026, 4:54 PM EDT
Old National Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.76 | 26.02 | 25.40 | 25.63 | - | 0.12% | 919,142 |
| Sep 10, 2026 | 25.41 | 25.60 | 25.10 | 25.60 | 25.60 | 0.75% | 3,439,432 |
| Sep 9, 2026 | 25.48 | 25.70 | 25.25 | 25.41 | 25.41 | -0.78% | 3,503,467 |
| Sep 8, 2026 | 25.94 | 26.02 | 25.57 | 25.61 | 25.61 | -1.65% | 3,149,218 |
| Sep 4, 2026 | 25.69 | 26.13 | 25.69 | 26.04 | 26.04 | 0.79% | 2,631,505 |
| Sep 3, 2026 | 25.69 | 26.06 | 25.63 | 25.98 | 25.84 | 1.29% | 3,209,207 |
| 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 |
| Jul 23, 2026 | 26.06 | 26.14 | 25.73 | 26.11 | 25.96 | -1.06% | 5,970,348 |
| Jul 22, 2026 | 26.17 | 26.41 | 25.86 | 26.39 | 26.24 | 0.84% | 6,013,572 |
| Jul 21, 2026 | 26.43 | 26.62 | 25.96 | 26.17 | 26.02 | -1.28% | 7,931,394 |
| Jul 20, 2026 | 26.74 | 26.82 | 26.36 | 26.51 | 26.36 | -0.86% | 5,460,291 |
| Jul 17, 2026 | 27.08 | 27.26 | 26.67 | 26.74 | 26.59 | -2.02% | 6,453,818 |
| Jul 16, 2026 | 26.40 | 27.32 | 26.40 | 27.29 | 27.14 | 3.45% | 6,399,027 |
| Jul 15, 2026 | 26.44 | 26.50 | 26.23 | 26.38 | 26.23 | 0.27% | 5,145,491 |
| Jul 14, 2026 | 26.29 | 26.58 | 26.18 | 26.31 | 26.16 | -0.06% | 3,575,977 |
| Jul 13, 2026 | 26.31 | 26.40 | 26.04 | 26.33 | 26.18 | 0.44% | 3,989,614 |
| Jul 10, 2026 | 26.27 | 26.35 | 26.00 | 26.21 | 26.06 | 0.15% | 3,570,389 |
| Jul 9, 2026 | 25.88 | 26.33 | 25.82 | 26.17 | 26.02 | 1.71% | 4,967,054 |
| Jul 8, 2026 | 25.38 | 26.30 | 25.38 | 25.73 | 25.59 | -2.65% | 4,214,900 |
| Jul 7, 2026 | 26.70 | 26.70 | 26.41 | 26.43 | 26.28 | -0.08% | 3,562,994 |
| Jul 6, 2026 | 25.95 | 26.55 | 25.94 | 26.45 | 26.30 | 1.73% | 5,116,450 |
| Jul 2, 2026 | 26.46 | 26.52 | 25.84 | 26.00 | 25.85 | -0.88% | 3,813,508 |