Old National Bancorp (ONBPP)
24.87
-0.05 (-0.20%)
At close: Apr 15, 2025, 3:59 PM
25.22
1.39%
After-hours: Apr 15, 2025, 04:00 PM EDT
Old National Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.60 | 24.60 | 24.93 | 24.93 | 24.60 | 24.60 | 24.81 | 24.81 | 0.61% | 7,776 |
| Apr 11, 2025 | 24.62 | 24.62 | 24.66 | 24.66 | 24.57 | 24.57 | 24.66 | 24.66 | -0.28% | 3,406 |
| Apr 10, 2025 | 24.40 | 24.40 | 24.95 | 24.95 | 24.40 | 24.40 | 24.73 | 24.73 | 0.45% | 4,100 |
| Apr 9, 2025 | 24.65 | 24.65 | 24.94 | 24.94 | 24.45 | 24.45 | 24.62 | 24.62 | 0.29% | 3,517 |
| Apr 8, 2025 | 24.95 | 24.95 | 25.08 | 25.08 | 24.55 | 24.55 | 24.55 | 24.55 | -1.41% | 14,049 |
| Apr 7, 2025 | 24.72 | 24.72 | 25.15 | 25.15 | 24.55 | 24.55 | 24.90 | 24.90 | 0.16% | 12,703 |
| Apr 4, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.61 | 24.61 | 24.86 | 24.86 | -1.51% | 8,900 |
| Apr 3, 2025 | 25.10 | 25.10 | 25.25 | 25.25 | 24.80 | 24.80 | 25.24 | 25.24 | 0.84% | 16,800 |
| Apr 2, 2025 | 24.90 | 24.90 | 25.10 | 25.10 | 24.90 | 24.90 | 25.03 | 25.03 | 0.28% | 5,914 |
| Apr 1, 2025 | 24.90 | 24.90 | 25.10 | 25.10 | 24.90 | 24.90 | 24.96 | 24.96 | 0.20% | 4,867 |
| Mar 31, 2025 | 24.93 | 24.93 | 25.10 | 25.10 | 24.90 | 24.90 | 24.91 | 24.91 | 0.52% | 21,700 |
| Mar 28, 2025 | 24.91 | 24.91 | 24.95 | 24.95 | 24.78 | 24.78 | 24.78 | 24.78 | -0.36% | 3,841 |
| Mar 27, 2025 | 24.92 | 24.92 | 24.95 | 24.95 | 24.77 | 24.77 | 24.87 | 24.87 | 0.00% | 4,718 |
| Mar 26, 2025 | 25.06 | 25.06 | 25.10 | 25.10 | 24.84 | 24.84 | 24.87 | 24.87 | -0.76% | 5,121 |
| Mar 25, 2025 | 24.99 | 24.99 | 25.11 | 25.11 | 24.95 | 24.95 | 25.06 | 25.06 | -0.04% | 4,909 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.10 | 25.10 | 24.99 | 24.99 | 25.07 | 25.07 | -0.12% | 3,622 |
| Mar 21, 2025 | 24.99 | 24.99 | 25.10 | 25.10 | 24.95 | 24.95 | 25.10 | 25.10 | 0.36% | 3,400 |
| Mar 20, 2025 | 25.04 | 25.04 | 25.05 | 25.05 | 25.00 | 25.00 | 25.01 | 25.01 | -0.36% | 4,600 |
| Mar 19, 2025 | 24.98 | 24.98 | 25.14 | 25.14 | 24.95 | 24.95 | 25.10 | 25.10 | 0.16% | 5,143 |
| Mar 18, 2025 | 24.96 | 24.96 | 25.15 | 25.15 | 24.95 | 24.95 | 25.06 | 25.06 | -0.20% | 2,000 |
| Mar 17, 2025 | 24.92 | 24.92 | 25.15 | 25.15 | 24.92 | 24.92 | 25.11 | 25.11 | -0.36% | 3,900 |
| Mar 14, 2025 | 25.13 | 25.13 | 25.20 | 25.20 | 25.13 | 25.13 | 25.20 | 25.20 | 0.28% | 1,802 |
| Mar 13, 2025 | 25.13 | 25.13 | 25.14 | 25.14 | 25.02 | 25.02 | 25.13 | 25.13 | 0.52% | 1,500 |
| Mar 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 1,500 |
| Mar 11, 2025 | 24.96 | 24.96 | 25.03 | 25.03 | 24.78 | 24.78 | 24.95 | 24.95 | 0.00% | 4,229 |
| Mar 10, 2025 | 24.92 | 24.92 | 25.10 | 25.10 | 24.92 | 24.92 | 24.95 | 24.95 | -0.60% | 5,984 |
| Mar 7, 2025 | 25.05 | 25.05 | 25.13 | 25.13 | 25.05 | 25.05 | 25.10 | 25.10 | 0.20% | 6,738 |
| Mar 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.83 | 24.83 | 25.05 | 25.05 | 0.04% | 6,545 |
| Mar 5, 2025 | 24.95 | 24.95 | 25.04 | 25.04 | 24.81 | 24.81 | 25.04 | 25.04 | 0.04% | 11,400 |
| Mar 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 25.03 | 25.03 | 25.03 | -0.20% | 2,324 |
| Mar 3, 2025 | 25.13 | 25.13 | 25.17 | 25.17 | 25.00 | 25.00 | 25.08 | 25.08 | -0.28% | 7,625 |
| Feb 28, 2025 | 25.15 | 25.15 | 25.16 | 25.16 | 25.14 | 25.14 | 25.15 | 25.15 | 0.24% | 4,200 |
| Feb 27, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% | 3,400 |
| Feb 26, 2025 | 25.06 | 25.06 | 25.19 | 25.19 | 25.00 | 25.00 | 25.10 | 25.10 | 0.52% | 10,000 |
| Feb 25, 2025 | 25.18 | 25.18 | 25.20 | 25.20 | 24.97 | 24.97 | 24.97 | 24.97 | -0.28% | 3,578 |
| Feb 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 25.00 | 25.04 | 25.04 | -0.32% | 4,639 |
| Feb 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.00 | 25.00 | 25.12 | 25.12 | -0.32% | 5,700 |
| Feb 20, 2025 | 25.05 | 25.05 | 25.20 | 25.20 | 25.00 | 25.00 | 25.20 | 25.20 | 0.00% | 2,666 |
| Feb 19, 2025 | 25.10 | 25.10 | 25.20 | 25.20 | 24.97 | 24.97 | 25.20 | 25.20 | 0.92% | 5,769 |
| Feb 18, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | 24.97 | 24.97 | 24.97 | -0.95% | 5,200 |
| Feb 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.12 | 25.12 | 25.21 | 25.21 | 0.32% | 1,998 |
| Feb 13, 2025 | 25.07 | 25.07 | 25.14 | 25.14 | 25.03 | 25.03 | 25.13 | 25.13 | 0.44% | 4,648 |
| Feb 12, 2025 | 24.95 | 24.95 | 25.14 | 25.14 | 24.95 | 24.95 | 25.02 | 25.02 | -0.24% | 2,518 |
| Feb 11, 2025 | 25.00 | 25.00 | 25.14 | 25.14 | 25.00 | 25.00 | 25.08 | 25.08 | 0.00% | 8,035 |
| Feb 10, 2025 | 25.05 | 25.05 | 25.14 | 25.14 | 25.05 | 25.05 | 25.08 | 25.08 | -0.12% | 2,300 |
| Feb 7, 2025 | 24.99 | 24.99 | 25.14 | 25.14 | 24.99 | 24.99 | 25.11 | 25.11 | 0.48% | 9,000 |
| Feb 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | 24.96 | 24.99 | 24.99 | -0.32% | 11,000 |
| Feb 5, 2025 | 24.78 | 24.78 | 25.07 | 25.07 | 24.78 | 24.78 | 25.07 | 25.07 | -0.36% | 10,643 |
| Feb 4, 2025 | 25.20 | 24.76 | 25.29 | 24.85 | 25.10 | 24.66 | 25.16 | 24.72 | -0.04% | 1,900 |
| Feb 3, 2025 | 25.18 | 24.74 | 25.24 | 24.80 | 25.10 | 24.66 | 25.17 | 24.73 | 0.48% | 4,510 |