Skip to main content
logo
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
23.37
-0.64 (-2.67%)
At close: Jun 1, 2026, 4:00 PM EDT
23.07
-0.30 (-1.26%)
After-hours: Jun 1, 2026, 6:55 PM EDT

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202623.9023.9223.3523.3723.37-2.67%2,425,617
May 29, 202623.9324.1623.8324.0124.010.04%2,572,033
May 28, 202624.1024.1323.8224.0024.00-0.41%3,553,855
May 27, 202624.3424.4924.0224.1024.10-0.66%1,765,459
May 26, 202623.9824.3323.9124.2624.261.34%2,078,137
May 22, 202623.8824.0423.8623.9423.940.50%2,153,149
May 21, 202623.6523.9423.5623.8223.820.21%2,884,671
May 20, 202623.2723.8923.1523.7723.772.68%2,264,964
May 19, 202623.3623.4223.0923.1523.15-1.36%2,724,094
May 18, 202623.3823.6823.3423.4723.470.77%2,099,228
May 15, 202623.6223.6323.1423.2923.29-1.27%3,514,738
May 14, 202623.6924.0623.5323.5923.590.64%2,356,778
May 13, 202624.0224.2523.4123.4423.44-2.94%2,880,058
May 12, 202624.2024.2723.6724.1524.15-0.04%3,316,260
May 11, 202624.3924.6024.0324.1624.16-0.58%4,251,629
May 8, 202624.3924.3924.1524.3024.300.52%2,174,750
May 7, 202624.6024.7224.0924.1824.18-1.61%1,861,357
May 6, 202624.4524.6524.4324.5724.571.74%3,702,617
May 5, 202623.8624.2523.8224.1524.151.56%1,778,230
May 4, 202623.7824.0123.6423.7823.78-1.20%3,365,582
May 1, 202624.0024.2023.7424.0724.070.42%2,711,779
Apr 30, 202623.4324.1123.3323.9723.971.78%3,140,818
Apr 29, 202623.8424.0523.4723.5523.55-1.79%2,653,889
Apr 28, 202624.0024.1423.8223.9823.980.97%3,261,047
Apr 27, 202623.3223.9023.3223.7523.751.67%3,162,055
Apr 24, 202623.9724.0323.2923.3623.36-2.63%3,423,622
Apr 23, 202624.2324.2323.6523.9923.99-0.12%3,262,374
Apr 22, 202623.8724.2323.2724.0224.021.05%6,990,778
Apr 21, 202624.2524.4223.7023.7723.77-1.98%2,576,071
Apr 20, 202623.7924.3123.6224.2524.251.21%2,407,415
Apr 17, 202623.6724.3023.5623.9623.962.88%5,283,332
Apr 16, 202623.3423.4623.2323.2923.29-0.30%1,964,211
Apr 15, 202623.4023.5423.2723.3623.36-0.34%2,038,854
Apr 14, 202623.5223.6923.3823.4423.44-0.72%3,713,678
Apr 13, 202623.4423.6923.2623.6123.610.51%3,091,927
Apr 10, 202623.5923.5923.3423.4923.49-0.63%3,900,920
Apr 9, 202623.0623.8123.0623.6423.641.68%2,571,989
Apr 8, 202623.2023.5423.1123.2523.253.29%3,703,304
Apr 7, 202622.4222.5922.3022.5122.510.36%2,454,586
Apr 6, 202622.2222.5022.1322.4322.431.04%1,776,655
Apr 2, 202621.9422.3021.7522.2022.20-0.58%2,563,187
Apr 1, 202622.3622.5821.5322.3322.331.04%2,508,441
Mar 31, 202621.9022.2121.6522.1022.102.89%3,652,436
Mar 30, 202621.6221.6521.3621.4821.480.23%3,274,802
Mar 27, 202621.6721.7121.3621.4321.43-1.38%3,091,160
Mar 26, 202621.6021.8021.5121.7321.73-0.18%2,677,537
Mar 25, 202621.9722.1121.5721.7721.770.23%2,859,942
Mar 24, 202621.2921.9421.2521.7221.720.79%3,211,470
Mar 23, 202621.8922.1321.5021.5521.551.46%3,254,092
Mar 20, 202621.2021.3520.9721.2421.240.09%5,579,990