Old National Bancorp (ONBPP)
NASDAQ: ONBPP · Real-Time Price · USD · Preferred Stock
24.95
-0.02 (-0.08%)
May 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.04 | 25.06 | 24.89 | 24.96 | - | -0.04% | 17,630 |
| Apr 30, 2026 | 24.80 | 25.05 | 24.77 | 24.97 | 24.97 | 0.81% | 8,743 |
| Apr 29, 2026 | 24.95 | 25.08 | 24.74 | 24.77 | 24.77 | -0.76% | 138,034 |
| Apr 28, 2026 | 25.11 | 25.18 | 24.80 | 24.96 | 24.96 | -0.64% | 236,888 |
| Apr 27, 2026 | 25.11 | 25.16 | 25.10 | 25.12 | 25.12 | 0.04% | 2,662 |
| Apr 24, 2026 | 25.14 | 25.18 | 25.11 | 25.11 | 25.11 | -0.28% | 941 |
| Apr 23, 2026 | 25.12 | 25.18 | 25.12 | 25.18 | 25.18 | 0.32% | 1,253 |
| Apr 22, 2026 | 25.17 | 25.17 | 25.00 | 25.10 | 25.10 | 0.08% | 12,275 |
| Apr 21, 2026 | 25.14 | 25.25 | 25.08 | 25.08 | 25.08 | -0.25% | 3,785 |
| Apr 20, 2026 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | 0.37% | 3,861 |
| Apr 17, 2026 | 25.07 | 25.11 | 25.03 | 25.05 | 25.05 | -0.02% | 2,009 |
| Apr 16, 2026 | 25.07 | 25.10 | 25.05 | 25.06 | 25.06 | -0.18% | 2,448 |
| Apr 15, 2026 | 25.08 | 25.15 | 25.05 | 25.10 | 25.10 | -0.08% | 5,455 |
| Apr 14, 2026 | 25.20 | 25.20 | 24.98 | 25.12 | 25.12 | 0.72% | 4,325 |
| Apr 13, 2026 | 25.15 | 25.20 | 24.91 | 24.94 | 24.94 | -0.54% | 12,446 |
| Apr 10, 2026 | 25.06 | 25.08 | 25.05 | 25.08 | 25.08 | -0.30% | 812 |
| Apr 9, 2026 | 25.20 | 25.20 | 25.00 | 25.15 | 25.15 | 0.20% | 2,818 |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.12% | 159 |
| Apr 7, 2026 | 24.93 | 25.14 | 24.93 | 25.13 | 25.13 | 0.60% | 7,159 |
| Apr 6, 2026 | 24.93 | 25.05 | 24.90 | 24.98 | 24.98 | 0.32% | 7,713 |
| Apr 2, 2026 | 24.72 | 25.05 | 24.68 | 24.90 | 24.90 | 0.57% | 13,931 |
| Apr 1, 2026 | 24.65 | 24.83 | 24.62 | 24.76 | 24.76 | 0.65% | 13,482 |
| Mar 31, 2026 | 24.98 | 24.99 | 24.60 | 24.60 | 24.60 | -1.11% | 29,876 |
| Mar 30, 2026 | 24.97 | 25.00 | 24.85 | 24.88 | 24.88 | 0.26% | 4,439 |
| Mar 27, 2026 | 24.79 | 24.93 | 24.76 | 24.81 | 24.81 | -0.05% | 7,025 |
| Mar 26, 2026 | 24.96 | 25.00 | 24.80 | 24.82 | 24.82 | -0.59% | 3,801 |
| Mar 25, 2026 | 24.96 | 24.98 | 24.94 | 24.97 | 24.97 | 0.06% | 1,446 |
| Mar 24, 2026 | 24.60 | 24.96 | 24.60 | 24.96 | 24.96 | -0.26% | 10,473 |
| Mar 23, 2026 | 24.73 | 25.03 | 24.73 | 25.02 | 25.02 | 0.89% | 7,508 |
| Mar 20, 2026 | 25.03 | 25.03 | 24.80 | 24.80 | 24.80 | -1.14% | 5,275 |
| Mar 19, 2026 | 25.08 | 25.20 | 24.95 | 25.09 | 25.09 | 0.47% | 2,906 |
| Mar 18, 2026 | 24.95 | 25.20 | 24.95 | 24.97 | 24.97 | -0.12% | 6,818 |
| Mar 17, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | 0.40% | 8,815 |
| Mar 16, 2026 | 25.10 | 25.17 | 24.90 | 24.90 | 24.90 | -0.44% | 5,771 |
| Mar 13, 2026 | 25.02 | 25.09 | 24.99 | 25.01 | 25.01 | 1.09% | 5,896 |
| Mar 12, 2026 | 25.10 | 25.10 | 24.72 | 24.74 | 24.74 | -1.39% | 7,043 |
| Mar 11, 2026 | 25.13 | 25.13 | 25.03 | 25.09 | 25.09 | 0.12% | 2,724 |
| Mar 10, 2026 | 25.13 | 25.15 | 25.01 | 25.06 | 25.06 | 0.16% | 4,573 |
| Mar 9, 2026 | 25.00 | 25.10 | 25.00 | 25.02 | 25.02 | -0.10% | 6,982 |
| Mar 6, 2026 | 25.04 | 25.10 | 25.00 | 25.05 | 25.05 | -0.06% | 6,155 |
| Mar 5, 2026 | 25.01 | 25.15 | 25.00 | 25.06 | 25.06 | -0.56% | 55,000 |
| Mar 4, 2026 | 25.34 | 25.34 | 25.15 | 25.20 | 25.20 | -0.36% | 17,926 |
| Mar 3, 2026 | 25.25 | 25.35 | 25.16 | 25.29 | 25.29 | 0.21% | 4,465 |
| Mar 2, 2026 | 25.20 | 25.33 | 25.15 | 25.24 | 25.24 | -0.51% | 9,388 |
| Feb 27, 2026 | 25.20 | 25.37 | 25.08 | 25.37 | 25.37 | 0.91% | 8,606 |
| Feb 26, 2026 | 25.22 | 25.28 | 25.14 | 25.14 | 25.14 | -0.14% | 5,768 |
| Feb 25, 2026 | 25.26 | 25.26 | 25.13 | 25.17 | 25.17 | -0.34% | 11,884 |
| Feb 24, 2026 | 25.23 | 25.26 | 25.13 | 25.26 | 25.26 | 0.64% | 4,158 |
| Feb 23, 2026 | 25.19 | 25.23 | 25.10 | 25.10 | 25.10 | -0.16% | 12,612 |
| Feb 20, 2026 | 25.13 | 25.22 | 25.12 | 25.14 | 25.14 | 0.06% | 7,657 |