Old National Bancorp (ONB)
NASDAQ: ONB
· Real-Time Price · USD
22.14
0.28 (1.28%)
At close: Sep 26, 2025, 3:59 PM
22.14
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ONB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.00 | 22.25 | 21.88 | 22.14 | 22.14 | 1.28% | 3,957,724 |
| Sep 25, 2025 | 21.83 | 22.00 | 21.69 | 21.86 | 21.86 | -0.86% | 3,689,426 |
| Sep 24, 2025 | 22.25 | 22.38 | 21.87 | 22.05 | 22.05 | -0.90% | 2,652,321 |
| Sep 23, 2025 | 21.97 | 22.62 | 21.93 | 22.25 | 22.25 | 1.69% | 4,716,413 |
| Sep 22, 2025 | 21.97 | 22.14 | 21.72 | 21.88 | 21.88 | -1.13% | 3,138,600 |
| Sep 19, 2025 | 22.54 | 22.54 | 22.11 | 22.13 | 22.13 | -1.91% | 13,684,523 |
| Sep 18, 2025 | 22.05 | 22.61 | 22.05 | 22.56 | 22.56 | 2.64% | 3,650,633 |
| Sep 17, 2025 | 21.85 | 22.57 | 21.82 | 21.98 | 21.98 | 0.87% | 3,236,100 |
| Sep 16, 2025 | 22.03 | 22.03 | 21.60 | 21.79 | 21.79 | -1.18% | 2,396,800 |
| Sep 15, 2025 | 22.70 | 23.05 | 21.96 | 22.05 | 22.05 | -2.69% | 3,474,538 |
| Sep 12, 2025 | 22.38 | 23.05 | 22.24 | 22.66 | 22.66 | 1.16% | 4,396,400 |
| Sep 11, 2025 | 22.53 | 22.68 | 22.22 | 22.40 | 22.40 | -0.40% | 3,652,305 |
| Sep 10, 2025 | 22.29 | 22.69 | 22.22 | 22.49 | 22.49 | 0.85% | 3,110,400 |
| Sep 9, 2025 | 22.82 | 22.94 | 22.26 | 22.30 | 22.30 | -2.49% | 2,337,100 |
| Sep 8, 2025 | 22.94 | 22.96 | 22.53 | 22.87 | 22.87 | 0.22% | 2,321,659 |
| Sep 5, 2025 | 23.16 | 23.32 | 22.66 | 22.82 | 22.82 | -1.51% | 2,250,000 |
| 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 |