Old National Bancorp (ONBPO)
24.80
-0.12 (-0.47%)
At close: Apr 15, 2025, 3:59 PM
Old National Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.61 | 24.61 | 24.92 | 24.92 | 24.61 | 24.61 | 24.92 | 24.92 | 1.59% | 2,937 |
| Apr 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.44 | 24.44 | 24.53 | 24.53 | 0.25% | 8,464 |
| Apr 10, 2025 | 24.55 | 24.55 | 24.70 | 24.70 | 24.44 | 24.44 | 24.47 | 24.47 | -1.53% | 6,040 |
| Apr 9, 2025 | 24.51 | 24.51 | 24.97 | 24.97 | 24.50 | 24.50 | 24.85 | 24.85 | 1.51% | 3,700 |
| Apr 8, 2025 | 24.70 | 24.70 | 24.97 | 24.97 | 24.48 | 24.48 | 24.48 | 24.48 | -0.89% | 15,140 |
| Apr 7, 2025 | 24.60 | 24.60 | 25.18 | 25.18 | 24.50 | 24.50 | 24.70 | 24.70 | -0.64% | 8,200 |
| Apr 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.60 | 24.60 | 24.86 | 24.86 | -0.64% | 7,746 |
| Apr 3, 2025 | 24.75 | 24.75 | 25.09 | 25.09 | 24.75 | 24.75 | 25.02 | 25.02 | 0.08% | 18,023 |
| Apr 2, 2025 | 24.90 | 24.90 | 25.00 | 25.00 | 24.68 | 24.68 | 25.00 | 25.00 | 0.60% | 6,000 |
| Apr 1, 2025 | 24.90 | 24.90 | 24.95 | 24.95 | 24.80 | 24.80 | 24.85 | 24.85 | -0.04% | 10,200 |
| Mar 31, 2025 | 24.75 | 24.75 | 24.90 | 24.90 | 24.75 | 24.75 | 24.86 | 24.86 | -0.16% | 4,100 |
| Mar 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.16% | 1,022 |
| Mar 27, 2025 | 24.95 | 24.95 | 24.97 | 24.97 | 24.78 | 24.78 | 24.94 | 24.94 | -0.04% | 8,200 |
| Mar 26, 2025 | 24.93 | 24.93 | 24.96 | 24.96 | 24.80 | 24.80 | 24.95 | 24.95 | 0.28% | 14,509 |
| Mar 25, 2025 | 24.96 | 24.96 | 25.00 | 25.00 | 24.72 | 24.72 | 24.88 | 24.88 | -0.20% | 22,600 |
| Mar 24, 2025 | 24.94 | 24.94 | 24.95 | 24.95 | 24.89 | 24.89 | 24.93 | 24.93 | 0.16% | 2,499 |
| Mar 21, 2025 | 24.85 | 24.85 | 24.94 | 24.94 | 24.82 | 24.82 | 24.89 | 24.89 | 0.28% | 3,500 |
| Mar 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 24.70 | 24.82 | 24.82 | -0.32% | 14,506 |
| Mar 19, 2025 | 24.81 | 24.81 | 24.97 | 24.97 | 24.81 | 24.81 | 24.90 | 24.90 | 0.28% | 9,702 |
| Mar 18, 2025 | 24.95 | 24.95 | 24.99 | 24.99 | 24.80 | 24.80 | 24.83 | 24.83 | -0.08% | 6,265 |
| Mar 17, 2025 | 24.94 | 24.94 | 25.00 | 25.00 | 24.70 | 24.70 | 24.85 | 24.85 | 0.08% | 5,800 |
| Mar 14, 2025 | 24.77 | 24.77 | 24.91 | 24.91 | 24.76 | 24.76 | 24.83 | 24.83 | 0.69% | 9,100 |
| Mar 13, 2025 | 24.65 | 24.65 | 24.95 | 24.95 | 24.65 | 24.65 | 24.66 | 24.66 | 0.24% | 7,700 |
| Mar 12, 2025 | 24.61 | 24.61 | 24.93 | 24.93 | 24.60 | 24.60 | 24.60 | 24.60 | 0.04% | 12,900 |
| Mar 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.50 | 24.50 | 24.59 | 24.59 | 0.12% | 7,000 |
| Mar 10, 2025 | 24.76 | 24.76 | 24.90 | 24.90 | 24.50 | 24.50 | 24.56 | 24.56 | -0.81% | 17,897 |
| Mar 7, 2025 | 24.97 | 24.97 | 25.02 | 25.02 | 24.75 | 24.75 | 24.76 | 24.76 | -0.96% | 24,455 |
| Mar 6, 2025 | 24.83 | 24.83 | 25.02 | 25.02 | 24.83 | 24.83 | 25.00 | 25.00 | 0.24% | 6,750 |
| Mar 5, 2025 | 24.95 | 24.95 | 25.01 | 25.01 | 24.91 | 24.91 | 24.94 | 24.94 | 0.08% | 5,000 |
| Mar 4, 2025 | 24.98 | 24.98 | 24.99 | 24.99 | 24.86 | 24.86 | 24.92 | 24.92 | 0.00% | 13,800 |
| Mar 3, 2025 | 24.96 | 24.96 | 25.04 | 25.04 | 24.92 | 24.92 | 24.92 | 24.92 | -0.48% | 16,900 |
| Feb 28, 2025 | 24.92 | 24.92 | 25.07 | 25.07 | 24.92 | 24.92 | 25.04 | 25.04 | 0.44% | 15,604 |
| Feb 27, 2025 | 24.96 | 24.96 | 25.00 | 25.00 | 24.92 | 24.92 | 24.93 | 24.93 | -0.08% | 3,086 |
| Feb 26, 2025 | 25.06 | 25.06 | 25.08 | 25.08 | 24.95 | 24.95 | 24.95 | 24.95 | -0.24% | 10,245 |
| Feb 25, 2025 | 24.94 | 24.94 | 25.10 | 25.10 | 24.94 | 24.94 | 25.01 | 25.01 | 0.16% | 9,226 |
| Feb 24, 2025 | 24.92 | 24.92 | 25.07 | 25.07 | 24.92 | 24.92 | 24.97 | 24.97 | 0.20% | 23,243 |
| Feb 21, 2025 | 24.97 | 24.97 | 25.15 | 25.15 | 24.92 | 24.92 | 24.92 | 24.92 | -0.32% | 8,713 |
| Feb 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | 7,000 |
| Feb 19, 2025 | 25.04 | 25.04 | 25.15 | 25.15 | 24.91 | 24.91 | 25.15 | 25.15 | 0.40% | 18,000 |
| Feb 18, 2025 | 25.10 | 25.10 | 25.17 | 25.17 | 25.00 | 25.00 | 25.05 | 25.05 | -0.12% | 31,823 |
| Feb 14, 2025 | 25.14 | 25.14 | 25.17 | 25.17 | 25.03 | 25.03 | 25.08 | 25.08 | 0.24% | 2,132 |
| Feb 13, 2025 | 25.00 | 25.00 | 25.15 | 25.15 | 25.00 | 25.00 | 25.02 | 25.02 | -0.32% | 2,800 |
| Feb 12, 2025 | 25.05 | 25.05 | 25.10 | 25.10 | 25.01 | 25.01 | 25.10 | 25.10 | 0.20% | 3,535 |
| Feb 11, 2025 | 25.04 | 25.04 | 25.08 | 25.08 | 25.02 | 25.02 | 25.05 | 25.05 | -0.20% | 2,320 |
| Feb 10, 2025 | 25.05 | 25.05 | 25.11 | 25.11 | 25.05 | 25.05 | 25.10 | 25.10 | 0.24% | 8,200 |
| Feb 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% | 3,800 |
| Feb 6, 2025 | 25.01 | 25.01 | 25.07 | 25.07 | 25.00 | 25.00 | 25.01 | 25.01 | 0.04% | 9,427 |
| Feb 5, 2025 | 24.82 | 24.82 | 25.00 | 25.00 | 24.82 | 24.82 | 25.00 | 25.00 | -0.68% | 13,900 |
| Feb 4, 2025 | 25.24 | 24.80 | 25.24 | 24.80 | 25.17 | 24.73 | 25.17 | 24.73 | -0.24% | 1,329 |
| Feb 3, 2025 | 25.07 | 24.63 | 25.23 | 24.79 | 25.05 | 24.61 | 25.23 | 24.79 | 0.88% | 2,700 |