Old National Bancorp (ONBPP)
25.04
-0.02 (-0.08%)
At close: Mar 05, 2025, 3:12 PM
25.04
0.00%
After-hours: Mar 05, 2025, 03:13 PM EST
ONBPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 24.95 | 25.04 | 24.81 | 25.04 | 0.01 | 0.04% | 11,373 |
| Mar 4, 2025 | 25.14 | 25.14 | 25.03 | 25.03 | -0.05 | -0.20% | 2,324 |
| Mar 3, 2025 | 25.13 | 25.17 | 25.00 | 25.08 | -0.07 | -0.28% | 7,625 |
| Feb 28, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 0.06 | 0.24% | 4,200 |
| Feb 27, 2025 | 25.18 | 25.18 | 25.09 | 25.09 | -0.01 | -0.04% | 3,400 |
| Feb 26, 2025 | 25.06 | 25.19 | 25.00 | 25.10 | 0.13 | 0.52% | 10,000 |
| Feb 25, 2025 | 25.18 | 25.20 | 24.97 | 24.97 | -0.07 | -0.28% | 3,578 |
| Feb 24, 2025 | 25.20 | 25.20 | 25.00 | 25.04 | -0.08 | -0.32% | 4,639 |
| Feb 21, 2025 | 25.18 | 25.18 | 25.00 | 25.12 | -0.08 | -0.32% | 5,700 |
| Feb 20, 2025 | 25.05 | 25.20 | 25.00 | 25.20 | 0.00 | 0.00% | 2,666 |
| Feb 19, 2025 | 25.10 | 25.20 | 24.97 | 25.20 | 0.23 | 0.92% | 5,769 |
| Feb 18, 2025 | 25.18 | 25.18 | 24.97 | 24.97 | -0.24 | -0.95% | 5,200 |
| Feb 14, 2025 | 25.21 | 25.21 | 25.12 | 25.21 | 0.08 | 0.32% | 1,998 |
| Feb 13, 2025 | 25.07 | 25.14 | 25.03 | 25.13 | 0.11 | 0.44% | 4,648 |
| Feb 12, 2025 | 24.95 | 25.14 | 24.95 | 25.02 | -0.06 | -0.24% | 2,518 |
| Feb 11, 2025 | 25.00 | 25.14 | 25.00 | 25.08 | 0.00 | 0.00% | 8,035 |
| Feb 10, 2025 | 25.05 | 25.14 | 25.05 | 25.08 | -0.03 | -0.12% | 2,300 |
| Feb 7, 2025 | 24.99 | 25.14 | 24.99 | 25.11 | 0.12 | 0.48% | 9,000 |
| Feb 6, 2025 | 25.02 | 25.02 | 24.96 | 24.99 | -0.08 | -0.32% | 11,000 |
| Feb 5, 2025 | 24.78 | 25.07 | 24.78 | 25.07 | -0.09 | -0.36% | 10,643 |
| Feb 4, 2025 | 25.20 | 25.29 | 25.10 | 25.16 | -0.01 | -0.04% | 1,900 |
| Feb 3, 2025 | 25.18 | 25.24 | 25.10 | 25.17 | 0.12 | 0.48% | 4,510 |
| Jan 31, 2025 | 25.16 | 25.24 | 25.05 | 25.05 | -0.17 | -0.67% | 4,205 |
| Jan 30, 2025 | 25.20 | 25.22 | 25.04 | 25.22 | 0.12 | 0.48% | 2,500 |
| Jan 29, 2025 | 25.04 | 25.10 | 25.00 | 25.10 | -0.10 | -0.40% | 11,439 |
| Jan 28, 2025 | 25.12 | 25.20 | 25.12 | 25.20 | 0.05 | 0.20% | 1,600 |
| Jan 27, 2025 | 25.09 | 25.17 | 25.00 | 25.15 | -0.01 | -0.04% | 9,706 |
| Jan 24, 2025 | 25.07 | 25.26 | 25.07 | 25.16 | -0.08 | -0.32% | 3,549 |
| Jan 23, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 0.00 | 0.00% | 555,950 |
| Jan 22, 2025 | 25.20 | 25.24 | 25.05 | 25.24 | 0.04 | 0.16% | 2,000 |
| Jan 21, 2025 | 25.15 | 25.24 | 25.04 | 25.20 | 0.05 | 0.20% | 4,500 |
| Jan 17, 2025 | 25.13 | 25.19 | 25.03 | 25.15 | 0.09 | 0.36% | 1,902 |
| Jan 16, 2025 | 25.13 | 25.21 | 25.04 | 25.06 | -0.05 | -0.20% | 4,400 |
| Jan 15, 2025 | 24.95 | 25.19 | 24.95 | 25.11 | 0.08 | 0.32% | 3,300 |
| Jan 14, 2025 | 24.76 | 25.03 | 24.76 | 25.03 | 0.08 | 0.32% | 1,415 |
| Jan 13, 2025 | 24.87 | 25.09 | 24.76 | 24.95 | 0.05 | 0.20% | 12,625 |
| Jan 10, 2025 | 25.09 | 25.09 | 24.75 | 24.90 | -0.10 | -0.40% | 9,300 |
| Jan 8, 2025 | 25.02 | 25.19 | 24.78 | 25.00 | -0.01 | -0.04% | 7,700 |
| Jan 7, 2025 | 25.05 | 25.15 | 24.90 | 25.01 | -0.09 | -0.36% | 8,400 |
| Jan 6, 2025 | 25.01 | 25.12 | 25.00 | 25.10 | 0.10 | 0.40% | 5,628 |
| Jan 3, 2025 | 25.00 | 25.15 | 24.81 | 25.00 | 0.03 | 0.12% | 14,947 |
| Jan 2, 2025 | 24.90 | 25.07 | 24.85 | 24.97 | 0.26 | 1.05% | 7,900 |
| Dec 31, 2024 | 25.33 | 25.43 | 24.71 | 24.71 | -0.90 | -3.51% | 50,322 |
| Dec 30, 2024 | 25.00 | 25.61 | 25.00 | 25.61 | 0.61 | 2.44% | 9,644 |
| Dec 27, 2024 | 25.27 | 25.27 | 24.90 | 25.00 | -0.06 | -0.24% | 5,500 |
| Dec 26, 2024 | 25.16 | 25.16 | 25.00 | 25.06 | -0.04 | -0.16% | 5,930 |
| Dec 24, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00 | 0.00% | 600 |
| Dec 23, 2024 | 25.10 | 25.15 | 25.10 | 25.10 | -0.03 | -0.12% | 1,600 |
| Dec 20, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 0.06 | 0.24% | 342 |
| Dec 19, 2024 | 25.10 | 25.15 | 25.07 | 25.07 | 0.00 | 0.00% | 4,410 |