Old National Bancorp (ONB)
23.47
0.01 (0.04%)
At close: Jan 28, 2025, 1:46 PM
ONB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 23.19 | 23.67 | 23.07 | 23.46 | 0.39 | 1.69% | 2,758,451 |
| 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 |
| Jan 14, 2025 | 21.29 | 21.87 | 21.22 | 21.83 | 0.76 | 3.61% | 2,909,517 |
| Jan 13, 2025 | 20.57 | 21.11 | 20.50 | 21.07 | 0.44 | 2.13% | 3,607,306 |
| Jan 10, 2025 | 20.75 | 20.98 | 20.41 | 20.63 | -0.62 | -2.92% | 3,130,208 |
| Jan 8, 2025 | 20.85 | 21.36 | 20.79 | 21.25 | 0.21 | 1.00% | 5,202,200 |
| Jan 7, 2025 | 21.35 | 21.48 | 20.88 | 21.04 | -0.22 | -1.03% | 3,261,233 |
| Jan 6, 2025 | 21.51 | 21.84 | 21.26 | 21.26 | -0.21 | -0.98% | 2,665,700 |
| Jan 3, 2025 | 21.30 | 21.53 | 20.87 | 21.47 | 0.30 | 1.42% | 2,043,943 |
| Jan 2, 2025 | 21.84 | 21.88 | 21.00 | 21.17 | -0.54 | -2.49% | 4,454,700 |
| Dec 31, 2024 | 21.71 | 22.05 | 21.60 | 21.71 | 0.00 | 0.00% | 1,944,300 |
| Dec 30, 2024 | 21.77 | 21.82 | 21.45 | 21.71 | -0.06 | -0.28% | 1,341,627 |
| Dec 27, 2024 | 21.83 | 22.07 | 21.54 | 21.77 | -0.23 | -1.05% | 1,611,608 |
| Dec 26, 2024 | 21.67 | 22.04 | 21.58 | 22.00 | 0.08 | 0.36% | 1,452,237 |
| Dec 24, 2024 | 21.63 | 21.93 | 21.50 | 21.92 | 0.26 | 1.20% | 914,320 |
| Dec 23, 2024 | 21.38 | 21.68 | 21.29 | 21.66 | 0.16 | 0.74% | 1,809,500 |
| Dec 20, 2024 | 20.89 | 21.58 | 20.84 | 21.50 | 0.44 | 2.09% | 8,198,402 |
| Dec 19, 2024 | 21.53 | 22.82 | 20.95 | 21.06 | -0.12 | -0.57% | 3,029,600 |
| Dec 18, 2024 | 22.46 | 22.67 | 21.01 | 21.18 | -1.17 | -5.23% | 3,027,400 |
| Dec 17, 2024 | 22.68 | 22.84 | 22.21 | 22.35 | -0.30 | -1.32% | 2,337,500 |
| Dec 16, 2024 | 22.54 | 22.70 | 22.29 | 22.65 | 0.12 | 0.53% | 1,897,500 |
| Dec 13, 2024 | 22.65 | 22.75 | 22.35 | 22.53 | -0.17 | -0.75% | 1,479,723 |
| Dec 12, 2024 | 23.04 | 23.11 | 22.69 | 22.70 | -0.39 | -1.69% | 1,350,543 |
| Dec 11, 2024 | 23.17 | 23.32 | 22.95 | 23.09 | 0.24 | 1.05% | 2,903,244 |
| Dec 10, 2024 | 22.96 | 23.18 | 22.67 | 22.85 | -0.06 | -0.26% | 2,689,977 |
| Dec 9, 2024 | 23.15 | 23.27 | 22.80 | 22.91 | -0.17 | -0.74% | 2,195,016 |
| Dec 6, 2024 | 23.34 | 23.34 | 22.79 | 23.08 | -0.04 | -0.17% | 1,906,434 |
| Dec 5, 2024 | 23.16 | 23.44 | 23.03 | 23.12 | -0.11 | -0.47% | 2,251,638 |
| Dec 4, 2024 | 23.04 | 23.26 | 22.85 | 23.23 | 0.17 | 0.74% | 2,147,100 |
| Dec 3, 2024 | 22.99 | 23.23 | 22.78 | 23.06 | 0.07 | 0.30% | 2,200,036 |
| Dec 2, 2024 | 23.23 | 23.25 | 22.75 | 22.99 | -0.17 | -0.73% | 3,155,500 |
| Nov 29, 2024 | 23.37 | 23.37 | 23.04 | 23.16 | 0.02 | 0.09% | 1,713,504 |
| Nov 27, 2024 | 23.30 | 23.39 | 23.05 | 23.14 | 0.00 | 0.00% | 3,659,706 |
| Nov 26, 2024 | 23.38 | 23.61 | 23.09 | 23.14 | 0.20 | 0.87% | 6,392,749 |
| Nov 25, 2024 | 22.32 | 23.76 | 22.21 | 22.94 | 1.29 | 5.96% | 12,773,583 |
| Nov 22, 2024 | 21.18 | 21.70 | 21.15 | 21.65 | 0.49 | 2.32% | 2,337,547 |
| Nov 21, 2024 | 21.02 | 21.39 | 21.02 | 21.16 | 0.23 | 1.10% | 1,828,313 |
| Nov 20, 2024 | 20.89 | 20.99 | 20.67 | 20.93 | -0.04 | -0.19% | 1,645,900 |
| Nov 19, 2024 | 20.74 | 21.10 | 20.74 | 20.97 | -0.25 | -1.18% | 2,007,562 |
| Nov 18, 2024 | 21.25 | 21.40 | 21.15 | 21.22 | -0.01 | -0.05% | 2,223,845 |
| Nov 15, 2024 | 22.01 | 22.01 | 21.06 | 21.23 | -0.57 | -2.61% | 4,157,200 |
| Nov 14, 2024 | 22.30 | 22.40 | 21.70 | 21.80 | -0.39 | -1.76% | 2,854,300 |
| Nov 13, 2024 | 22.53 | 22.75 | 22.16 | 22.19 | -0.19 | -0.85% | 1,758,013 |
| Nov 12, 2024 | 22.37 | 22.60 | 22.10 | 22.38 | -0.03 | -0.13% | 1,815,937 |