Old National Bancorp (ONB)
NASDAQ: ONB
· Real-Time Price · USD
22.82
-0.35 (-1.51%)
At close: Sep 05, 2025, 3:59 PM
22.82
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
ONB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.16 | 23.32 | 22.66 | 22.82 | 22.82 | -1.51% | 2,249,960 |
| Sep 4, 2025 | 22.92 | 23.17 | 22.71 | 23.17 | 23.03 | 1.76% | 1,966,112 |
| Sep 3, 2025 | 22.56 | 22.93 | 22.46 | 22.77 | 22.63 | 0.49% | 2,673,531 |
| Sep 2, 2025 | 22.56 | 22.69 | 22.29 | 22.66 | 22.52 | -1.00% | 3,092,400 |
| Aug 29, 2025 | 22.79 | 23.12 | 22.79 | 22.89 | 22.75 | 0.53% | 2,642,200 |
| Aug 28, 2025 | 23.11 | 23.11 | 22.74 | 22.77 | 22.63 | -1.09% | 2,659,325 |
| Aug 27, 2025 | 22.63 | 23.15 | 22.54 | 23.02 | 22.88 | 1.14% | 2,640,300 |
| Aug 26, 2025 | 22.56 | 22.91 | 22.50 | 22.76 | 22.62 | 0.89% | 3,869,105 |
| Aug 25, 2025 | 22.57 | 22.77 | 22.51 | 22.56 | 22.42 | -0.70% | 3,090,006 |
| Aug 22, 2025 | 21.61 | 22.76 | 21.60 | 22.72 | 22.58 | 5.87% | 3,618,700 |
| Aug 21, 2025 | 21.55 | 21.81 | 21.44 | 21.46 | 21.33 | -0.92% | 2,683,400 |
| Aug 20, 2025 | 21.59 | 21.72 | 21.44 | 21.66 | 21.53 | 0.56% | 2,093,200 |
| Aug 19, 2025 | 21.51 | 21.84 | 21.51 | 21.54 | 21.41 | -0.05% | 2,521,000 |
| Aug 18, 2025 | 21.27 | 21.56 | 21.22 | 21.55 | 21.42 | 1.08% | 1,784,538 |
| Aug 15, 2025 | 21.66 | 21.67 | 21.31 | 21.32 | 21.19 | -1.30% | 2,296,023 |
| Aug 14, 2025 | 21.48 | 21.72 | 21.39 | 21.60 | 21.47 | -1.01% | 1,984,000 |
| Aug 13, 2025 | 21.60 | 21.85 | 21.43 | 21.82 | 21.69 | 1.77% | 2,710,140 |
| Aug 12, 2025 | 20.81 | 21.49 | 20.76 | 21.44 | 21.31 | 4.23% | 2,909,800 |
| Aug 11, 2025 | 20.81 | 20.89 | 20.48 | 20.57 | 20.45 | -0.82% | 1,894,145 |
| Aug 8, 2025 | 20.58 | 20.87 | 20.41 | 20.74 | 20.61 | 1.32% | 2,534,300 |