Old National Bancorp (ONB)
21.04
-0.42 (-1.96%)
At close: Mar 28, 2025, 3:59 PM
21.00
-0.17%
After-hours: Mar 28, 2025, 05:30 PM EDT
ONB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 21.65 | 21.73 | 21.38 | 21.46 | -0.14 | -0.65% | 1,765,459 |
| Mar 26, 2025 | 21.54 | 21.88 | 21.45 | 21.60 | 0.13 | 0.61% | 1,779,373 |
| Mar 25, 2025 | 21.53 | 21.66 | 21.43 | 21.47 | -0.04 | -0.19% | 2,332,000 |
| Mar 24, 2025 | 21.56 | 21.69 | 21.32 | 21.51 | 0.31 | 1.46% | 1,997,600 |
| Mar 21, 2025 | 21.17 | 21.41 | 21.02 | 21.20 | -0.17 | -0.80% | 7,574,937 |
| Mar 20, 2025 | 21.37 | 21.79 | 21.34 | 21.37 | -0.23 | -1.06% | 1,796,788 |
| Mar 19, 2025 | 21.30 | 21.87 | 21.26 | 21.60 | 0.40 | 1.89% | 2,945,700 |
| Mar 18, 2025 | 20.97 | 21.29 | 20.94 | 21.20 | 0.08 | 0.38% | 2,283,900 |
| Mar 17, 2025 | 20.98 | 21.28 | 20.96 | 21.12 | 0.16 | 0.76% | 2,786,343 |
| Mar 14, 2025 | 20.42 | 21.01 | 20.41 | 20.96 | 0.76 | 3.76% | 2,908,700 |
| Mar 13, 2025 | 20.70 | 20.77 | 20.13 | 20.20 | -0.42 | -2.04% | 2,303,546 |
| Mar 12, 2025 | 20.42 | 20.75 | 20.15 | 20.62 | 0.49 | 2.43% | 2,525,400 |
| Mar 11, 2025 | 20.19 | 20.49 | 19.71 | 20.13 | 0.02 | 0.10% | 3,587,300 |
| Mar 10, 2025 | 21.35 | 21.35 | 19.95 | 20.11 | -1.48 | -6.86% | 4,802,629 |
| Mar 7, 2025 | 21.57 | 21.78 | 21.06 | 21.59 | -0.05 | -0.23% | 2,568,442 |
| Mar 6, 2025 | 21.95 | 21.99 | 21.51 | 21.64 | -0.51 | -2.30% | 2,043,600 |
| Mar 5, 2025 | 22.25 | 22.45 | 21.79 | 22.15 | -0.23 | -1.03% | 2,276,028 |
| Mar 4, 2025 | 23.31 | 23.33 | 22.06 | 22.38 | -1.14 | -4.85% | 2,514,300 |
| Mar 3, 2025 | 23.80 | 24.06 | 23.30 | 23.52 | -0.23 | -0.97% | 1,964,500 |
| Feb 28, 2025 | 23.42 | 23.86 | 23.42 | 23.75 | 0.37 | 1.58% | 2,433,500 |
| Feb 27, 2025 | 23.39 | 23.71 | 23.29 | 23.38 | -0.02 | -0.09% | 2,121,243 |
| Feb 26, 2025 | 23.28 | 23.65 | 23.20 | 23.40 | 0.10 | 0.43% | 2,292,849 |
| Feb 25, 2025 | 23.44 | 23.59 | 23.01 | 23.30 | 0.03 | 0.13% | 2,525,900 |
| Feb 24, 2025 | 23.65 | 23.65 | 23.18 | 23.27 | -0.19 | -0.81% | 2,424,400 |
| Feb 21, 2025 | 24.15 | 24.19 | 23.43 | 23.46 | -0.51 | -2.13% | 2,749,239 |
| Feb 20, 2025 | 24.47 | 24.47 | 23.73 | 23.97 | -0.33 | -1.36% | 2,155,500 |
| Feb 19, 2025 | 23.93 | 24.38 | 23.87 | 24.30 | 0.09 | 0.37% | 1,954,506 |
| Feb 18, 2025 | 23.93 | 24.47 | 23.89 | 24.21 | 0.32 | 1.34% | 3,059,437 |
| Feb 14, 2025 | 23.99 | 24.24 | 23.80 | 23.89 | 0.03 | 0.13% | 2,131,301 |
| Feb 13, 2025 | 23.85 | 23.88 | 23.58 | 23.86 | 0.05 | 0.21% | 2,510,337 |
| Feb 12, 2025 | 23.95 | 24.05 | 23.67 | 23.81 | -0.33 | -1.37% | 5,628,700 |
| Feb 11, 2025 | 23.74 | 24.17 | 23.68 | 24.14 | 0.28 | 1.17% | 1,397,823 |
| Feb 10, 2025 | 24.31 | 24.39 | 23.78 | 23.86 | -0.45 | -1.85% | 2,329,800 |
| Feb 7, 2025 | 24.41 | 24.47 | 23.87 | 24.31 | -0.14 | -0.57% | 3,726,222 |
| Feb 6, 2025 | 24.24 | 24.49 | 24.05 | 24.45 | 0.30 | 1.24% | 2,005,100 |
| Feb 5, 2025 | 23.95 | 24.16 | 23.80 | 24.15 | 0.30 | 1.26% | 2,246,521 |
| Feb 4, 2025 | 23.49 | 23.96 | 23.33 | 23.85 | 0.31 | 1.32% | 3,868,412 |
| Feb 3, 2025 | 23.40 | 23.71 | 23.04 | 23.54 | -0.31 | -1.30% | 3,055,132 |
| Jan 31, 2025 | 23.84 | 24.08 | 23.72 | 23.85 | 0.06 | 0.25% | 3,338,600 |
| Jan 30, 2025 | 23.84 | 24.04 | 23.58 | 23.79 | 0.29 | 1.23% | 3,434,700 |
| Jan 29, 2025 | 23.47 | 23.87 | 23.40 | 23.50 | -0.08 | -0.34% | 2,667,500 |
| Jan 28, 2025 | 23.42 | 23.71 | 23.38 | 23.58 | 0.12 | 0.51% | 2,441,933 |
| Jan 27, 2025 | 23.19 | 23.67 | 23.07 | 23.46 | 0.39 | 1.69% | 2,758,500 |
| Jan 24, 2025 | 22.74 | 23.28 | 22.68 | 23.07 | 0.20 | 0.87% | 2,260,511 |
| Jan 23, 2025 | 23.45 | 23.56 | 22.81 | 22.87 | -0.57 | -2.43% | 4,774,640 |
| Jan 22, 2025 | 23.59 | 23.61 | 23.07 | 23.44 | -0.22 | -0.93% | 3,663,832 |
| Jan 21, 2025 | 23.35 | 24.17 | 22.99 | 23.66 | 0.73 | 3.18% | 4,848,521 |
| Jan 17, 2025 | 22.99 | 23.10 | 22.69 | 22.93 | 0.23 | 1.01% | 6,089,977 |
| Jan 16, 2025 | 22.73 | 22.85 | 22.46 | 22.70 | -0.06 | -0.26% | 5,136,000 |
| Jan 15, 2025 | 22.60 | 22.80 | 22.31 | 22.76 | 0.93 | 4.26% | 4,352,800 |