Old National Bancorp (ONBPO)
24.92
0.00 (0.00%)
At close: Mar 04, 2025, 3:42 PM
24.92
0.00%
After-hours: Mar 04, 2025, 03:42 PM EST
ONBPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.96 | 25.04 | 24.92 | 24.92 | -0.12 | -0.48% | 16,868 |
| Feb 28, 2025 | 24.92 | 25.07 | 24.92 | 25.04 | 0.11 | 0.44% | 15,604 |
| Feb 27, 2025 | 24.96 | 25.00 | 24.92 | 24.93 | -0.02 | -0.08% | 3,086 |
| Feb 26, 2025 | 25.06 | 25.08 | 24.95 | 24.95 | -0.06 | -0.24% | 10,245 |
| Feb 25, 2025 | 24.94 | 25.10 | 24.94 | 25.01 | 0.04 | 0.16% | 9,226 |
| Feb 24, 2025 | 24.92 | 25.07 | 24.92 | 24.97 | 0.05 | 0.20% | 23,243 |
| Feb 21, 2025 | 24.97 | 25.15 | 24.92 | 24.92 | -0.08 | -0.32% | 8,713 |
| Feb 20, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | -0.15 | -0.60% | 7,000 |
| Feb 19, 2025 | 25.04 | 25.15 | 24.91 | 25.15 | 0.10 | 0.40% | 18,000 |
| Feb 18, 2025 | 25.10 | 25.17 | 25.00 | 25.05 | -0.03 | -0.12% | 31,823 |
| Feb 14, 2025 | 25.14 | 25.17 | 25.03 | 25.08 | 0.06 | 0.24% | 2,132 |
| Feb 13, 2025 | 25.00 | 25.15 | 25.00 | 25.02 | -0.08 | -0.32% | 2,800 |
| Feb 12, 2025 | 25.05 | 25.10 | 25.01 | 25.10 | 0.05 | 0.20% | 3,535 |
| Feb 11, 2025 | 25.04 | 25.08 | 25.02 | 25.05 | -0.05 | -0.20% | 2,320 |
| Feb 10, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | 0.06 | 0.24% | 8,200 |
| Feb 7, 2025 | 25.07 | 25.07 | 25.04 | 25.04 | 0.03 | 0.12% | 3,800 |
| Feb 6, 2025 | 25.01 | 25.07 | 25.00 | 25.01 | 0.01 | 0.04% | 9,427 |
| Feb 5, 2025 | 24.82 | 25.00 | 24.82 | 25.00 | -0.17 | -0.68% | 13,900 |
| Feb 4, 2025 | 25.24 | 25.24 | 25.17 | 25.17 | -0.06 | -0.24% | 1,329 |
| Feb 3, 2025 | 25.07 | 25.23 | 25.05 | 25.23 | 0.22 | 0.88% | 2,700 |
| Jan 31, 2025 | 25.16 | 25.21 | 25.01 | 25.01 | -0.04 | -0.16% | 6,900 |
| Jan 30, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 0.00 | 0.00% | 5,207 |
| Jan 29, 2025 | 25.29 | 25.29 | 25.05 | 25.05 | -0.10 | -0.40% | 4,000 |
| Jan 28, 2025 | 25.30 | 25.30 | 25.15 | 25.15 | -0.06 | -0.24% | 1,633 |
| Jan 27, 2025 | 25.06 | 25.24 | 25.05 | 25.21 | 0.16 | 0.64% | 9,039 |
| Jan 24, 2025 | 25.07 | 25.27 | 25.05 | 25.05 | -0.09 | -0.36% | 2,000 |
| Jan 23, 2025 | 25.22 | 25.23 | 25.10 | 25.14 | -0.01 | -0.04% | 1,921 |
| Jan 22, 2025 | 25.29 | 25.29 | 25.15 | 25.15 | -0.14 | -0.55% | 2,600 |
| Jan 21, 2025 | 25.16 | 25.29 | 25.16 | 25.29 | 0.26 | 1.04% | 1,200 |
| Jan 17, 2025 | 25.16 | 25.29 | 25.03 | 25.03 | -0.11 | -0.44% | 3,000 |
| Jan 16, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 0.06 | 0.24% | 1,200 |
| Jan 15, 2025 | 25.00 | 25.15 | 25.00 | 25.08 | 0.18 | 0.72% | 2,300 |
| Jan 14, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | -0.26 | -1.03% | 2,435 |
| Jan 13, 2025 | 25.00 | 25.18 | 24.99 | 25.16 | 0.16 | 0.64% | 3,500 |
| Jan 10, 2025 | 24.74 | 25.01 | 24.67 | 25.00 | 0.24 | 0.97% | 15,300 |
| Jan 8, 2025 | 24.85 | 24.88 | 24.68 | 24.76 | -0.13 | -0.52% | 9,723 |
| Jan 7, 2025 | 25.02 | 25.02 | 24.80 | 24.89 | -0.11 | -0.44% | 7,500 |
| Jan 6, 2025 | 25.00 | 25.12 | 25.00 | 25.00 | -0.01 | -0.04% | 2,240 |
| Jan 3, 2025 | 24.94 | 25.02 | 24.94 | 25.01 | -0.04 | -0.16% | 1,700 |
| Jan 2, 2025 | 24.82 | 25.05 | 24.81 | 25.05 | 0.35 | 1.42% | 7,000 |
| Dec 31, 2024 | 25.18 | 25.41 | 24.65 | 24.70 | -0.71 | -2.79% | 62,100 |
| Dec 30, 2024 | 25.33 | 25.41 | 25.06 | 25.41 | 0.36 | 1.44% | 8,000 |
| Dec 27, 2024 | 25.23 | 25.34 | 25.05 | 25.05 | -0.18 | -0.71% | 10,613 |
| Dec 26, 2024 | 25.07 | 25.35 | 25.06 | 25.23 | 0.17 | 0.68% | 13,600 |
| Dec 24, 2024 | 24.86 | 25.35 | 24.52 | 25.06 | 0.19 | 0.76% | 16,302 |
| Dec 23, 2024 | 25.05 | 25.10 | 24.87 | 24.87 | -0.13 | -0.52% | 17,441 |
| Dec 20, 2024 | 25.18 | 25.18 | 25.00 | 25.00 | -0.16 | -0.64% | 10,000 |
| Dec 19, 2024 | 25.01 | 25.16 | 25.00 | 25.16 | 0.18 | 0.72% | 2,912 |
| Dec 18, 2024 | 25.10 | 25.11 | 24.98 | 24.98 | -0.19 | -0.75% | 4,343 |
| Dec 17, 2024 | 25.13 | 25.22 | 25.13 | 25.17 | -0.01 | -0.04% | 2,700 |