Old National Bancorp (ONB)
NASDAQ: ONB
· Real-Time Price · USD
21.60
-0.22 (-1.01%)
At close: Aug 14, 2025, 3:59 PM
21.62
0.09%
Pre-market: Aug 15, 2025, 09:14 AM EDT
ONB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.48 | 21.72 | 21.39 | 21.60 | 21.60 | -1.01% | 1,882,703 |
| Aug 13, 2025 | 21.60 | 21.85 | 21.43 | 21.82 | 21.82 | 1.77% | 2,710,140 |
| Aug 12, 2025 | 20.81 | 21.49 | 20.76 | 21.44 | 21.44 | 4.23% | 2,909,800 |
| Aug 11, 2025 | 20.81 | 20.89 | 20.48 | 20.57 | 20.57 | -0.82% | 1,894,145 |
| Aug 8, 2025 | 20.58 | 20.87 | 20.41 | 20.74 | 20.74 | 1.32% | 2,534,300 |
| Aug 7, 2025 | 20.80 | 20.89 | 20.40 | 20.47 | 20.47 | -1.21% | 1,774,507 |
| Aug 6, 2025 | 20.88 | 21.00 | 20.68 | 20.72 | 20.72 | -0.81% | 2,437,841 |
| Aug 5, 2025 | 20.79 | 20.97 | 20.37 | 20.89 | 20.89 | 0.58% | 2,823,018 |
| Aug 4, 2025 | 20.49 | 20.80 | 20.32 | 20.77 | 20.77 | 1.81% | 2,469,800 |
| Aug 1, 2025 | 20.71 | 20.96 | 20.17 | 20.40 | 20.40 | -3.36% | 3,055,911 |
| Jul 31, 2025 | 21.03 | 21.24 | 20.97 | 21.11 | 21.11 | -0.61% | 3,765,200 |
| Jul 30, 2025 | 21.48 | 21.62 | 21.10 | 21.24 | 21.24 | -0.93% | 3,204,677 |
| Jul 29, 2025 | 21.82 | 21.88 | 21.37 | 21.44 | 21.44 | -0.69% | 3,076,936 |
| Jul 28, 2025 | 21.69 | 21.75 | 21.52 | 21.59 | 21.59 | -0.28% | 2,743,200 |
| Jul 25, 2025 | 21.50 | 21.71 | 21.16 | 21.65 | 21.65 | 0.60% | 3,506,231 |
| Jul 24, 2025 | 21.98 | 21.98 | 21.48 | 21.52 | 21.52 | -2.36% | 6,089,715 |
| Jul 23, 2025 | 22.49 | 22.58 | 22.01 | 22.04 | 22.04 | -1.21% | 4,496,135 |
| Jul 22, 2025 | 22.62 | 22.62 | 22.07 | 22.31 | 22.31 | -1.50% | 5,349,079 |
| Jul 21, 2025 | 22.90 | 23.20 | 22.64 | 22.65 | 22.65 | -1.01% | 2,848,437 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.74 | 22.88 | 22.88 | -0.17% | 5,354,400 |