Old National Bancorp (ONBPP)
NASDAQ: ONBPP · Real-Time Price · USD · Preferred Stock
24.93
+0.09 (0.38%)
Aug 25, 2026, 12:43 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.85 | 24.95 | 24.80 | 24.86 | - | 0.10% | 12,167 |
| Aug 24, 2026 | 24.91 | 24.92 | 24.75 | 24.84 | 24.84 | -0.15% | 10,691 |
| Aug 21, 2026 | 24.91 | 24.92 | 24.82 | 24.87 | 24.87 | 0.05% | 5,784 |
| Aug 20, 2026 | 24.68 | 24.88 | 24.68 | 24.86 | 24.86 | 0.57% | 6,764 |
| Aug 19, 2026 | 24.73 | 24.83 | 24.72 | 24.72 | 24.72 | 0.16% | 5,294 |
| Aug 18, 2026 | 24.80 | 24.90 | 24.68 | 24.68 | 24.68 | -0.92% | 15,110 |
| Aug 17, 2026 | 24.90 | 24.99 | 24.80 | 24.91 | 24.91 | 0.04% | 9,047 |
| Aug 14, 2026 | 24.98 | 24.98 | 24.89 | 24.90 | 24.90 | -0.14% | 5,628 |
| Aug 13, 2026 | 25.01 | 25.02 | 24.82 | 24.94 | 24.94 | -0.26% | 23,835 |
| Aug 12, 2026 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | -0.08% | 5,581 |
| Aug 11, 2026 | 24.90 | 25.07 | 24.90 | 25.02 | 25.02 | 0.40% | 4,574 |
| Aug 10, 2026 | 24.90 | 24.95 | 24.85 | 24.92 | 24.92 | 0.24% | 5,597 |
| Aug 7, 2026 | 24.86 | 24.90 | 24.86 | 24.86 | 24.86 | 0.19% | 2,881 |
| Aug 6, 2026 | 24.88 | 24.90 | 24.81 | 24.81 | 24.81 | -0.07% | 2,438 |
| Aug 5, 2026 | 24.80 | 24.95 | 24.70 | 24.83 | 24.83 | 0.39% | 43,759 |
| Aug 4, 2026 | 25.16 | 25.18 | 25.13 | 25.17 | 24.73 | - | 7,361 |
| Aug 3, 2026 | 25.08 | 25.17 | 25.08 | 25.17 | 24.73 | 0.36% | 5,385 |
| Jul 31, 2026 | 25.17 | 25.17 | 25.07 | 25.08 | 24.64 | -0.40% | 4,521 |
| Jul 30, 2026 | 25.09 | 25.18 | 25.06 | 25.18 | 24.74 | 0.51% | 7,146 |
| Jul 29, 2026 | 25.02 | 25.10 | 25.02 | 25.05 | 24.62 | -0.01% | 3,690 |
| Jul 28, 2026 | 24.95 | 25.09 | 24.95 | 25.05 | 24.62 | -0.14% | 4,464 |
| Jul 27, 2026 | 25.03 | 25.09 | 25.03 | 25.09 | 24.65 | 0.36% | 5,441 |
| Jul 24, 2026 | 25.02 | 25.04 | 25.00 | 25.00 | 24.57 | - | 2,479 |
| Jul 23, 2026 | 25.06 | 25.06 | 24.97 | 25.00 | 24.57 | -0.27% | 12,752 |
| Jul 22, 2026 | 25.05 | 25.10 | 25.00 | 25.07 | 24.63 | 0.07% | 2,615 |
| Jul 21, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | 24.61 | -0.12% | 2,737 |
| Jul 20, 2026 | 25.07 | 25.08 | 25.01 | 25.08 | 24.64 | 0.10% | 4,747 |
| Jul 17, 2026 | 25.07 | 25.08 | 25.06 | 25.06 | 24.62 | 0.02% | 898 |
| Jul 16, 2026 | 25.03 | 25.08 | 25.03 | 25.05 | 24.61 | -0.23% | 2,127 |
| Jul 15, 2026 | 25.15 | 25.15 | 25.05 | 25.11 | 24.67 | 0.27% | 2,211 |
| Jul 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.60 | -0.18% | 256 |
| Jul 13, 2026 | 25.09 | 25.17 | 25.09 | 25.09 | 24.65 | -0.38% | 1,700 |
| Jul 10, 2026 | 25.09 | 25.19 | 25.00 | 25.18 | 24.74 | 0.12% | 11,788 |
| Jul 9, 2026 | 25.07 | 25.16 | 24.95 | 25.15 | 24.71 | 0.60% | 2,345 |
| Jul 8, 2026 | 24.93 | 25.05 | 24.93 | 25.00 | 24.57 | -0.40% | 5,126 |
| Jul 7, 2026 | 24.88 | 25.10 | 24.88 | 25.10 | 24.66 | 0.48% | 5,420 |
| Jul 6, 2026 | 24.85 | 25.00 | 24.68 | 24.98 | 24.55 | 0.60% | 25,644 |
| Jul 2, 2026 | 24.87 | 24.90 | 24.83 | 24.83 | 24.40 | -0.08% | 4,212 |
| Jul 1, 2026 | 24.85 | 24.92 | 24.80 | 24.85 | 24.42 | 0.28% | 6,894 |
| Jun 30, 2026 | 25.05 | 25.05 | 24.78 | 24.78 | 24.35 | -0.88% | 36,228 |
| Jun 29, 2026 | 25.00 | 25.08 | 24.93 | 25.00 | 24.57 | 0.04% | 4,836 |
| Jun 26, 2026 | 24.93 | 25.00 | 24.90 | 24.99 | 24.55 | 0.13% | 5,485 |
| Jun 25, 2026 | 24.99 | 24.99 | 24.92 | 24.96 | 24.52 | 0.02% | 2,053 |
| Jun 24, 2026 | 25.00 | 25.00 | 24.92 | 24.95 | 24.52 | -0.04% | 4,729 |
| Jun 23, 2026 | 24.91 | 25.00 | 24.90 | 24.96 | 24.53 | 0.22% | 5,600 |
| Jun 22, 2026 | 24.95 | 25.00 | 24.91 | 24.91 | 24.47 | 0.06% | 3,113 |
| Jun 18, 2026 | 24.95 | 24.95 | 24.88 | 24.89 | 24.46 | -0.24% | 3,052 |
| Jun 17, 2026 | 25.05 | 25.05 | 24.90 | 24.95 | 24.52 | - | 13,726 |
| Jun 16, 2026 | 24.85 | 24.96 | 24.85 | 24.95 | 24.52 | -0.48% | 3,723 |
| Jun 15, 2026 | 24.88 | 25.09 | 24.85 | 25.07 | 24.63 | 0.68% | 20,603 |