Old National Bancorp (ONBPP)
NASDAQ: ONBPP · Real-Time Price · USD · Preferred Stock
25.08
-0.10 (-0.40%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.17 | 25.17 | 25.07 | 25.08 | 25.08 | -0.40% | 4,521 |
| Jul 30, 2026 | 25.09 | 25.18 | 25.06 | 25.18 | 25.18 | 0.51% | 7,146 |
| Jul 29, 2026 | 25.02 | 25.10 | 25.02 | 25.05 | 25.05 | -0.01% | 3,690 |
| Jul 28, 2026 | 24.95 | 25.09 | 24.95 | 25.05 | 25.05 | -0.14% | 4,464 |
| Jul 27, 2026 | 25.03 | 25.09 | 25.03 | 25.09 | 25.09 | 0.36% | 5,441 |
| Jul 24, 2026 | 25.02 | 25.04 | 25.00 | 25.00 | 25.00 | - | 2,479 |
| Jul 23, 2026 | 25.06 | 25.06 | 24.97 | 25.00 | 25.00 | -0.27% | 12,752 |
| Jul 22, 2026 | 25.05 | 25.10 | 25.00 | 25.07 | 25.07 | 0.07% | 2,615 |
| Jul 21, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | 25.05 | -0.12% | 2,737 |
| Jul 20, 2026 | 25.07 | 25.08 | 25.01 | 25.08 | 25.08 | 0.10% | 4,747 |
| Jul 17, 2026 | 25.07 | 25.08 | 25.06 | 25.06 | 25.06 | 0.02% | 898 |
| Jul 16, 2026 | 25.03 | 25.08 | 25.03 | 25.05 | 25.05 | -0.23% | 2,127 |
| Jul 15, 2026 | 25.15 | 25.15 | 25.05 | 25.11 | 25.11 | 0.27% | 2,211 |
| Jul 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.18% | 256 |
| Jul 13, 2026 | 25.09 | 25.17 | 25.09 | 25.09 | 25.09 | -0.38% | 1,700 |
| Jul 10, 2026 | 25.09 | 25.19 | 25.00 | 25.18 | 25.18 | 0.12% | 11,788 |
| Jul 9, 2026 | 25.07 | 25.16 | 24.95 | 25.15 | 25.15 | 0.60% | 2,345 |
| Jul 8, 2026 | 24.93 | 25.05 | 24.93 | 25.00 | 25.00 | -0.40% | 5,126 |
| Jul 7, 2026 | 24.88 | 25.10 | 24.88 | 25.10 | 25.10 | 0.48% | 5,420 |
| Jul 6, 2026 | 24.85 | 25.00 | 24.68 | 24.98 | 24.98 | 0.60% | 25,644 |
| Jul 2, 2026 | 24.87 | 24.90 | 24.83 | 24.83 | 24.83 | -0.08% | 4,212 |
| Jul 1, 2026 | 24.85 | 24.92 | 24.80 | 24.85 | 24.85 | 0.28% | 6,894 |
| Jun 30, 2026 | 25.05 | 25.05 | 24.78 | 24.78 | 24.78 | -0.88% | 36,228 |
| Jun 29, 2026 | 25.00 | 25.08 | 24.93 | 25.00 | 25.00 | 0.04% | 4,836 |
| Jun 26, 2026 | 24.93 | 25.00 | 24.90 | 24.99 | 24.99 | 0.13% | 5,485 |
| Jun 25, 2026 | 24.99 | 24.99 | 24.92 | 24.96 | 24.96 | 0.02% | 2,053 |
| Jun 24, 2026 | 25.00 | 25.00 | 24.92 | 24.95 | 24.95 | -0.04% | 4,729 |
| Jun 23, 2026 | 24.91 | 25.00 | 24.90 | 24.96 | 24.96 | 0.22% | 5,600 |
| Jun 22, 2026 | 24.95 | 25.00 | 24.91 | 24.91 | 24.91 | 0.06% | 3,113 |
| Jun 18, 2026 | 24.95 | 24.95 | 24.88 | 24.89 | 24.89 | -0.24% | 3,052 |
| Jun 17, 2026 | 25.05 | 25.05 | 24.90 | 24.95 | 24.95 | - | 13,726 |
| Jun 16, 2026 | 24.85 | 24.96 | 24.85 | 24.95 | 24.95 | -0.48% | 3,723 |
| Jun 15, 2026 | 24.88 | 25.09 | 24.85 | 25.07 | 25.07 | 0.68% | 20,603 |
| Jun 12, 2026 | 24.88 | 24.95 | 24.82 | 24.90 | 24.90 | - | 4,079 |
| Jun 11, 2026 | 24.89 | 24.90 | 24.81 | 24.90 | 24.90 | 0.61% | 7,653 |
| Jun 10, 2026 | 24.90 | 24.90 | 24.75 | 24.75 | 24.75 | -0.15% | 4,497 |
| Jun 9, 2026 | 24.80 | 24.98 | 24.76 | 24.79 | 24.79 | -0.41% | 35,550 |
| Jun 8, 2026 | 24.81 | 24.90 | 24.80 | 24.89 | 24.89 | 0.52% | 13,831 |
| Jun 5, 2026 | 24.86 | 24.94 | 24.75 | 24.76 | 24.76 | -0.55% | 4,752 |
| Jun 4, 2026 | 24.80 | 24.90 | 24.75 | 24.90 | 24.90 | 0.20% | 10,371 |
| Jun 3, 2026 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | -0.40% | 12,544 |
| Jun 2, 2026 | 24.95 | 24.95 | 24.90 | 24.95 | 24.95 | - | 3,651 |
| Jun 1, 2026 | 24.85 | 24.95 | 24.80 | 24.95 | 24.95 | 0.48% | 25,706 |
| May 29, 2026 | 24.80 | 24.85 | 24.77 | 24.83 | 24.83 | 0.24% | 14,409 |
| May 28, 2026 | 24.85 | 24.85 | 24.66 | 24.77 | 24.77 | -0.04% | 14,102 |
| May 27, 2026 | 24.68 | 24.78 | 24.68 | 24.78 | 24.78 | 0.13% | 7,211 |
| May 26, 2026 | 24.75 | 24.80 | 24.73 | 24.75 | 24.75 | 0.20% | 1,505 |
| May 22, 2026 | 24.75 | 24.81 | 24.70 | 24.70 | 24.70 | 0.04% | 6,946 |
| May 21, 2026 | 24.81 | 24.82 | 24.63 | 24.69 | 24.69 | -0.30% | 9,718 |
| May 20, 2026 | 24.53 | 24.77 | 24.48 | 24.76 | 24.76 | 1.09% | 15,818 |