Dark

ONB
Old National Bancorp
stock NASDAQ

At Close

Apr 9, 2026 3:59:59 PM EDT

23.64USD+1.677%(+0.39)2,571,779

17.63Bid 27.05Ask 9.42Spread

Pre-market

0.00USD-100.000%(-23.25)0

After-hours

Apr 9, 2026 4:00:30 PM EDT

23.64USD0.000%(0.00)6,714

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	23.0700	23.8100	23.070000	23.6400	+1.677%	2,571,779	0.000%
2026-04-08	23.2000	23.5400	23.110000	23.2500	+3.287%	3,703,304	+1.677%
2026-04-07	22.4200	22.5900	22.295000	22.5100	+0.357%	2,454,586	+5.020%
2026-04-06	22.2200	22.5000	22.130000	22.4300	+1.036%	1,776,656	+5.395%
2026-04-02	21.9400	22.3000	21.745000	22.2000	-0.582%	2,563,188	+6.486%
2026-04-01	22.3600	22.5750	21.530000	22.3300	+1.041%	2,508,442	+5.867%
2026-03-31	21.9000	22.2100	21.650000	22.1000	+2.886%	3,652,436	+6.968%
2026-03-30	21.6200	21.6450	21.355000	21.4800	+0.233%	3,274,802	+10.056%
2026-03-27	21.6700	21.7100	21.355000	21.4300	-1.381%	3,091,160	+10.313%
2026-03-26	21.6000	21.7950	21.505000	21.7300	-0.184%	2,677,538	+8.790%
2026-03-25	21.9700	22.1100	21.573700	21.7700	+0.230%	2,859,942	+8.590%
2026-03-24	21.2900	21.9350	21.250000	21.7200	+0.789%	3,211,470	+8.840%
2026-03-23	21.8900	22.1300	21.500000	21.5500	+1.460%	3,254,092	+9.698%
2026-03-20	21.2000	21.3500	20.970000	21.2400	+0.094%	5,580,762	+11.299%
2026-03-19	20.9700	21.4250	20.795000	21.2200	+0.284%	3,858,681	+11.404%
2026-03-18	21.3000	21.4100	21.080000	21.1600	-1.306%	3,739,050	+11.720%
2026-03-17	21.8000	21.8700	21.290000	21.4400	-0.325%	3,688,557	+10.261%
2026-03-16	21.8400	22.0200	21.470000	21.5100	0.000%	3,085,526	+9.902%
2026-03-13	21.7500	21.9400	21.455000	21.5100	-0.463%	3,105,337	+9.902%
2026-03-12	21.3400	21.7000	21.230000	21.6100	-1.234%	3,715,493	+9.394%
2026-03-11	21.9600	22.1200	21.597500	21.8800	-1.085%	3,030,507	+8.044%
2026-03-10	22.2400	22.7800	22.085000	22.1200	-1.206%	4,105,176	+6.872%
2026-03-09	22.0100	22.5400	21.410000	22.3900	+0.359%	3,469,310	+5.583%
2026-03-06	22.1700	22.4000	21.735000	22.3100	-2.576%	2,940,594	+5.961%
2026-03-05	23.0400	23.2300	22.585000	22.9000	-2.719%	4,550,223	+3.231%
2026-03-04	23.5700	23.7000	23.340000	23.5400	+0.298%	3,059,489	+0.425%
2026-03-03	22.9000	23.6000	22.740000	23.4700	-0.340%	3,232,717	+0.724%
2026-03-02	22.7500	23.6550	22.510000	23.5500	+1.948%	3,056,360	+0.382%
2026-02-27	24.0900	24.3000	22.900000	23.1000	-6.212%	5,444,269	+2.338%
2026-02-26	24.4900	24.8700	24.090000	24.6300	+0.901%	4,505,081	-4.019%
2026-02-25	24.1850	24.5200	24.020000	24.4100	+1.793%	2,014,976	-3.154%
2026-02-24	24.1300	24.2500	23.650000	23.9800	-0.622%	2,336,662	-1.418%
2026-02-23	25.0100	25.3000	23.755000	24.1300	-4.246%	4,027,853	-2.031%
2026-02-20	24.8800	25.2100	24.680000	25.2000	+1.245%	2,958,786	-6.190%
2026-02-19	25.0600	25.0600	24.630000	24.8900	-0.080%	2,453,086	-5.022%
2026-02-18	24.8800	25.4000	24.870000	24.9100	+0.121%	2,153,062	-5.098%
2026-02-17	24.9100	25.2200	24.655000	24.8800	+0.444%	2,539,387	-4.984%
2026-02-13	24.3300	24.8500	24.110000	24.7700	+1.641%	2,255,246	-4.562%
2026-02-12	25.1500	25.2900	24.035000	24.3700	-2.207%	2,883,848	-2.995%
2026-02-11	25.7700	25.9800	24.815000	24.9200	-2.389%	3,602,187	-5.136%
2026-02-10	25.6600	25.9400	25.450000	25.5300	-0.545%	2,992,546	-7.403%
2026-02-09	25.8200	26.0400	25.650000	25.6700	-0.811%	2,870,963	-7.908%
2026-02-06	25.8700	26.1700	25.710200	25.8800	+1.252%	3,850,443	-8.655%
2026-02-05	25.6100	25.7700	25.140000	25.5600	-0.390%	3,543,876	-7.512%
2026-02-04	25.5500	25.9400	25.440000	25.6600	+1.024%	3,411,850	-7.872%
2026-02-03	24.9700	25.4500	24.685000	25.4000	+1.967%	3,190,930	-6.929%
2026-02-02	24.3200	25.0551	24.280000	24.9100	+1.965%	3,260,306	-5.098%
2026-01-30	24.2200	24.5300	24.005000	24.4300	+0.123%	4,355,302	-3.234%
2026-01-29	23.9400	24.4200	23.830000	24.4000	+2.650%	2,893,174	-3.115%
2026-01-28	23.8600	24.1950	23.740000	23.7700	-0.440%	3,906,143	-0.547%
2026-01-27	23.7100	23.9300	23.590000	23.8750	+0.781%	2,214,619	-0.984%
2026-01-26	23.5600	23.8700	23.370000	23.6900	+0.637%	2,078,787	-0.211%
2026-01-23	24.0500	24.2200	23.520000	23.5400	-2.888%	2,894,109	+0.425%
2026-01-22	24.5400	24.7750	24.220000	24.2400	+0.916%	3,936,172	-2.475%
2026-01-21	23.1300	24.1800	23.100000	24.0200	+4.891%	4,331,055	-1.582%
2026-01-20	23.0000	23.3050	22.870000	22.9000	-1.548%	2,333,278	+3.231%
2026-01-16	23.2200	23.4980	23.210000	23.2600	-0.129%	5,470,199	+1.634%
2026-01-15	22.8300	23.4500	22.830000	23.2900	+1.926%	2,545,112	+1.503%
2026-01-14	22.5000	22.9850	22.425000	22.8500	+1.196%	2,084,348	+3.457%
2026-01-13	22.8300	23.0600	22.530000	22.5800	-0.834%	2,099,240	+4.694%
2026-01-12	23.0000	23.0700	22.505000	22.7700	-2.149%	2,382,162	+3.821%
2026-01-09	23.3200	23.6100	23.160000	23.2700	-0.385%	2,695,105	+1.590%
2026-01-08	22.9000	23.7450	22.900000	23.3600	+1.389%	2,786,144	+1.199%
2026-01-07	23.2400	23.3250	22.855000	23.0400	-0.861%	2,127,443	+2.604%
2026-01-06	22.7600	23.2856	22.700000	23.2400	+1.485%	2,680,588	+1.721%
2026-01-05	22.4500	23.2900	22.355000	22.9000	+1.552%	2,335,804	+3.231%
2026-01-02	22.3100	22.6700	22.030000	22.5500	+1.076%	2,632,134	+4.834%
2025-12-31	22.6200	22.7400	22.275000	22.3100	-1.327%	2,066,296	+5.961%
2025-12-30	22.8100	22.8100	22.550000	22.6100	-0.790%	1,984,335	+4.556%
2025-12-29	23.0000	23.0800	22.760000	22.7900	-0.827%	3,081,334	+3.730%
2025-12-26	23.1000	23.1150	22.865000	22.9800	-0.347%	1,906,027	+2.872%
2025-12-24	23.1100	23.2300	23.000000	23.0600	+0.087%	797,982	+2.515%
2025-12-23	23.1800	23.2950	22.950000	23.0400	-1.031%	2,108,608	+2.604%
2025-12-22	23.3600	23.5900	23.250000	23.2800	-0.300%	2,859,693	+1.546%
2025-12-19	23.0900	23.4500	23.090000	23.3500	+1.126%	5,793,849	+1.242%
2025-12-18	23.2700	23.3050	22.949900	23.0900	+0.435%	2,731,331	+2.382%
2025-12-17	22.9100	23.2900	22.900000	22.9900	+0.437%	2,700,272	+2.827%
2025-12-16	23.0100	23.0350	22.700000	22.8900	-0.435%	2,501,298	+3.277%
2025-12-15	23.0700	23.2600	22.945000	22.9900	+0.174%	2,959,753	+2.827%
2025-12-12	23.3800	23.4050	22.855000	22.9500	-1.587%	2,766,697	+3.007%
2025-12-11	23.1800	23.5450	23.165000	23.3200	+0.258%	3,045,044	+1.372%
2025-12-10	22.2100	23.3400	22.210000	23.2600	+4.775%	3,737,774	+1.634%
2025-12-09	22.4400	22.7450	22.180000	22.2000	-1.025%	3,086,922	+6.486%
2025-12-08	22.3800	22.6250	22.255000	22.4300	+0.583%	2,702,687	+5.395%
2025-12-05	22.1500	22.3900	22.130000	22.3000	-0.491%	3,314,637	+6.009%
2025-12-04	22.0500	22.4200	22.020000	22.4100	+1.220%	2,594,421	+5.489%
2025-12-03	21.5800	22.2100	21.570000	22.1400	+2.595%	4,272,498	+6.775%
2025-12-02	22.0300	22.0750	21.550000	21.5800	-1.416%	2,351,298	+9.546%
2025-12-01	21.5100	21.9799	21.510000	21.8900	+0.736%	2,081,183	+7.995%
2025-11-28	21.8700	21.8700	21.695000	21.7300	-0.321%	1,098,891	+8.790%
2025-11-26	21.8350	21.9350	21.755000	21.8000	-0.411%	2,049,664	+8.440%
2025-11-25	21.4000	22.0550	21.400000	21.8900	+2.963%	2,886,043	+7.995%
2025-11-24	21.1000	21.3550	20.960000	21.2600	+0.758%	2,490,770	+11.195%
2025-11-21	20.3200	21.3250	20.295000	21.1000	+4.198%	3,768,148	+12.038%
2025-11-20	20.5400	20.8450	20.070000	20.2500	-0.295%	2,971,595	+16.741%
2025-11-19	20.0200	20.3600	20.000000	20.3100	+1.754%	2,583,295	+16.396%
2025-11-18	19.7200	20.2800	19.600000	19.9600	+0.910%	2,762,843	+18.437%
2025-11-17	20.7000	20.7950	19.610000	19.7800	-4.721%	2,724,246	+19.515%
2025-11-14	20.4300	20.7950	20.390000	20.7600	-0.144%	2,181,539	+13.873%
2025-11-13	20.8600	21.1900	20.680000	20.7900	-0.953%	1,968,700	+13.709%
2025-11-12	20.9900	21.3900	20.825000	20.9900	0.000%	4,297,305	+12.625%
2025-11-11	21.0800	21.1800	20.880000	20.9900	-0.190%	1,848,272	+12.625%
2025-11-10	21.0400	21.2050	20.825000	21.0300	+0.191%	2,193,490	+12.411%
2025-11-07	20.5500	21.0000	20.400000	20.9900	+1.943%	2,887,348	+12.625%
2025-11-06	20.6700	20.8600	20.430000	20.5900	-0.435%	2,287,649	+14.813%
2025-11-05	20.4600	20.8750	20.320000	20.6800	+1.125%	2,265,888	+14.313%
2025-11-04	20.3500	20.5800	20.160000	20.4500	-0.195%	2,856,839	+15.599%
2025-11-03	20.3700	20.5000	20.060000	20.4900	+0.294%	2,543,245	+15.373%
2025-10-31	20.0400	20.4750	19.900000	20.4300	+1.139%	3,640,362	+15.712%
2025-10-30	20.0900	20.6350	20.090000	20.2000	+0.548%	3,843,636	+17.030%
2025-10-29	20.1800	20.6400	19.995000	20.0900	-1.423%	5,802,294	+17.670%
2025-10-28	20.7800	20.8100	20.260000	20.3800	-1.972%	5,086,081	+15.996%
2025-10-27	21.1300	21.2000	20.730000	20.7900	-1.235%	3,778,387	+13.709%
2025-10-24	20.8300	21.1950	20.720000	21.0500	+2.085%	4,262,258	+12.304%
2025-10-23	20.8100	20.9750	20.465000	20.6200	-0.913%	3,965,077	+14.646%
2025-10-22	21.7100	21.7100	20.480000	20.8100	+0.629%	5,200,197	+13.599%
2025-10-21	20.6300	20.8750	20.390100	20.6800	+0.145%	3,616,643	+14.313%
2025-10-20	19.9300	20.7400	19.900000	20.6500	+4.030%	5,557,399	+14.479%
2025-10-17	19.8700	19.9450	19.565000	19.8500	+1.276%	7,134,155	+19.093%
2025-10-16	21.2000	21.2200	19.391000	19.6000	-8.024%	7,465,833	+20.612%
2025-10-15	22.0600	22.0600	21.220000	21.3100	-1.842%	6,659,726	+10.934%
2025-10-14	21.0300	21.9351	20.970000	21.7100	+2.165%	9,601,202	+8.890%
2025-10-13	20.9700	21.4250	20.750000	21.2500	+3.105%	9,984,974	+11.247%
2025-10-10	21.8400	22.0100	20.600000	20.6100	-5.241%	6,493,107	+14.702%
2025-10-09	21.8700	21.9604	21.665000	21.7500	-0.640%	6,108,016	+8.690%
2025-10-08	22.2400	22.3000	21.860000	21.8900	-1.529%	6,947,550	+7.995%
2025-10-07	22.6700	22.7200	22.150000	22.2300	-1.485%	4,927,980	+6.343%
2025-10-06	22.3600	22.7750	22.075000	22.5650	+1.736%	3,685,356	+4.764%
2025-10-03	21.8100	22.3400	21.750000	22.1800	+2.212%	5,941,285	+6.583%
2025-10-02	21.7300	21.9000	21.505000	21.7000	-0.459%	3,198,812	+8.940%
2025-10-01	21.8300	22.0100	21.570000	21.8000	-0.683%	7,186,959	+8.440%
2025-09-30	22.0500	22.1800	21.625000	21.9500	-0.318%	9,796,181	+7.699%
2025-09-29	22.1900	22.1900	21.845000	22.0200	-0.542%	5,402,544	+7.357%
2025-09-26	22.0000	22.2450	21.875000	22.1400	+1.281%	3,957,724	+6.775%
2025-09-25	21.8300	22.0000	21.686000	21.8600	-0.862%	3,689,426	+8.143%
2025-09-24	22.2500	22.3800	21.865000	22.0500	-0.899%	2,652,321	+7.211%
2025-09-23	21.9700	22.6150	21.930000	22.2500	+1.691%	4,716,413	+6.247%
2025-09-22	21.9700	22.1410	21.715000	21.8800	-1.130%	3,138,556	+8.044%
2025-09-19	22.5400	22.5400	22.105000	22.1300	-1.906%	13,684,523	+6.823%
2025-09-18	22.0500	22.6100	22.050000	22.5600	+2.639%	3,650,633	+4.787%
2025-09-17	21.8500	22.5700	21.820000	21.9800	+0.872%	3,236,073	+7.552%
2025-09-16	22.0300	22.0300	21.600000	21.7900	-1.179%	2,396,776	+8.490%
2025-09-15	22.7000	23.0500	21.955000	22.0500	-2.692%	3,474,538	+7.211%
2025-09-12	22.3800	23.0500	22.240000	22.6600	+1.161%	4,396,374	+4.325%
2025-09-11	22.5300	22.6750	22.215000	22.4000	-0.400%	3,652,305	+5.536%
2025-09-10	22.2900	22.6850	22.220000	22.4900	+0.852%	3,110,358	+5.113%
2025-09-09	22.8200	22.9350	22.260000	22.3000	-2.492%	2,337,087	+6.009%
2025-09-08	22.9400	22.9600	22.530000	22.8700	+0.219%	2,321,659	+3.367%
2025-09-05	23.1600	23.3200	22.660000	22.8200	-1.511%	2,249,960	+3.593%
2025-09-04	22.9200	23.1700	22.710000	23.1700	+1.757%	1,966,112	+2.028%
2025-09-03	22.5600	22.9250	22.455000	22.7700	+0.485%	2,673,531	+3.821%
2025-09-02	22.5600	22.6900	22.290000	22.6600	-1.005%	3,092,355	+4.325%
2025-08-29	22.7900	23.1200	22.790000	22.8900	+0.527%	2,642,157	+3.277%
2025-08-28	23.1100	23.1100	22.740000	22.7700	-1.086%	2,659,325	+3.821%
2025-08-27	22.6300	23.1450	22.540000	23.0200	+1.142%	2,640,280	+2.693%
2025-08-26	22.5600	22.9050	22.495000	22.7600	+0.887%	3,869,105	+3.866%
2025-08-25	22.5700	22.7700	22.505000	22.5600	-0.704%	3,090,006	+4.787%
2025-08-22	21.6100	22.7600	21.595000	22.7200	+5.871%	3,618,650	+4.049%
2025-08-21	21.5500	21.8100	21.435000	21.4600	-0.923%	2,683,382	+10.158%
2025-08-20	21.5900	21.7200	21.435000	21.6600	+0.557%	2,093,152	+9.141%
2025-08-19	21.5100	21.8350	21.505000	21.5400	-0.046%	2,520,982	+9.749%
2025-08-18	21.2700	21.5600	21.215000	21.5500	+1.079%	1,784,538	+9.698%
2025-08-15	21.6600	21.6650	21.310000	21.3200	-1.296%	2,296,023	+10.882%
2025-08-14	21.4800	21.7200	21.390000	21.6000	-1.008%	1,983,969	+9.444%
2025-08-13	21.6000	21.8500	21.432500	21.8200	+1.772%	2,710,140	+8.341%
2025-08-12	20.8100	21.4900	20.760000	21.4400	+4.229%	2,909,792	+10.261%
2025-08-11	20.8100	20.8900	20.475000	20.5700	-0.820%	1,894,145	+14.925%
2025-08-08	20.5800	20.8700	20.410000	20.7400	+1.319%	2,534,298	+13.983%
2025-08-07	20.8000	20.8900	20.395000	20.4700	-1.207%	1,774,507	+15.486%
2025-08-06	20.8800	20.9950	20.680000	20.7200	-0.814%	2,437,841	+14.093%
2025-08-05	20.7900	20.9700	20.370000	20.8900	+0.578%	2,823,018	+13.164%
2025-08-04	20.4900	20.8000	20.320000	20.7700	+1.814%	2,469,764	+13.818%
2025-08-01	20.7100	20.9600	20.170000	20.4000	-3.363%	3,055,911	+15.882%
2025-07-31	21.0300	21.2350	20.965000	21.1100	-0.612%	3,765,191	+11.985%
2025-07-30	21.4800	21.6200	21.100000	21.2400	-0.933%	3,204,677	+11.299%
2025-07-29	21.8200	21.8750	21.370000	21.4400	-0.695%	3,076,936	+10.261%
2025-07-28	21.6900	21.7500	21.515000	21.5900	-0.277%	2,743,170	+9.495%
2025-07-25	21.5000	21.7050	21.155000	21.6500	+0.604%	3,506,231	+9.192%
2025-07-24	21.9800	21.9800	21.480000	21.5200	-2.359%	6,089,715	+9.851%
2025-07-23	22.4900	22.5800	22.010000	22.0400	-1.210%	4,496,135	+7.260%
2025-07-22	22.6200	22.6200	22.065000	22.3100	-1.501%	5,349,079	+5.961%
2025-07-21	22.9000	23.2000	22.640000	22.6500	-1.005%	2,848,437	+4.371%
2025-07-18	23.1000	23.1000	22.740000	22.8800	-0.175%	5,354,393	+3.322%
2025-07-17	22.7000	23.1050	22.535000	22.9200	+0.659%	3,277,645	+3.141%
2025-07-16	22.7600	22.8400	22.220000	22.7700	+1.516%	3,099,004	+3.821%
2025-07-15	23.2600	23.4200	22.420000	22.4300	-3.816%	2,980,308	+5.395%
2025-07-14	23.0800	23.3600	23.020000	23.3200	+0.691%	2,838,613	+1.372%
2025-07-11	23.2500	23.3100	22.990000	23.1600	-1.321%	2,653,716	+2.073%
2025-07-10	23.1700	23.6100	22.990000	23.4700	+1.120%	4,400,413	+0.724%
2025-07-09	23.1100	23.2900	22.957300	23.2100	+1.309%	4,160,907	+1.853%
2025-07-08	22.7200	22.9550	22.610000	22.9100	+1.461%	2,819,444	+3.186%
2025-07-07	22.6300	23.0000	22.440000	22.5800	-0.791%	2,476,488	+4.694%
2025-07-03	22.5800	22.9900	22.500000	22.7600	+1.156%	1,718,442	+3.866%
2025-07-02	22.1500	22.5250	22.045000	22.5000	+1.534%	2,980,311	+5.067%
2025-07-01	21.2500	22.4500	21.160000	22.1600	+3.843%	2,780,800	+6.679%
2025-06-30	21.4600	21.6300	21.330000	21.3400	-0.140%	2,284,801	+10.778%
2025-06-27	21.4900	21.7000	21.245000	21.3700	-0.280%	9,048,960	+10.622%
2025-06-26	21.1900	21.4700	21.130000	21.4300	+1.805%	3,804,026	+10.313%
2025-06-25	21.1200	21.2401	20.995000	21.0500	-0.520%	2,619,986	+12.304%
2025-06-24	21.2900	21.5400	21.120000	21.1600	+0.570%	4,170,086	+11.720%
2025-06-23	20.4900	21.0500	20.310000	21.0400	+2.534%	2,124,955	+12.357%
2025-06-20	20.5200	20.7300	20.455000	20.5200	+0.293%	4,641,519	+15.205%
2025-06-18	20.2500	20.7300	20.190000	20.4600	+0.689%	2,361,685	+15.543%
2025-06-17	20.4600	20.6500	20.270000	20.3200	-1.550%	2,107,153	+16.339%
2025-06-16	20.7700	20.8650	20.480000	20.6400	+1.077%	2,606,548	+14.535%
2025-06-13	20.6100	20.8711	20.320000	20.4200	-2.576%	2,589,126	+15.769%
2025-06-12	21.0000	21.0450	20.750000	20.9600	-0.992%	2,133,189	+12.786%
2025-06-11	21.6600	21.7200	21.030000	21.1700	-1.854%	2,489,361	+11.667%
2025-06-10	21.3500	21.6850	21.260000	21.5700	+1.078%	2,094,413	+9.597%
2025-06-09	21.3700	21.6560	20.925000	21.3400	+0.424%	2,877,217	+10.778%
2025-06-06	20.9400	21.2700	20.850000	21.2500	+3.558%	2,292,225	+11.247%
2025-06-05	20.6800	20.7550	20.315000	20.5200	-1.251%	2,283,494	+15.205%
2025-06-04	21.0200	21.2300	20.725000	20.7800	-1.703%	2,391,299	+13.763%
2025-06-03	20.6400	21.1900	20.550000	21.1400	+1.929%	2,562,472	+11.826%
2025-06-02	20.8400	20.9000	20.480000	20.7400	-0.575%	2,295,839	+13.983%
2025-05-30	21.0500	21.0700	20.675000	20.8600	-1.091%	2,262,684	+13.327%
2025-05-29	21.2000	21.3150	20.810000	21.0900	+0.142%	1,875,910	+12.091%
2025-05-28	21.4100	21.6200	20.990000	21.0600	-2.001%	2,482,586	+12.251%
2025-05-27	20.8800	21.5950	20.640000	21.4900	+4.270%	4,402,072	+10.005%
2025-05-23	20.2800	20.7750	20.170000	20.6100	-0.675%	13,105,736	+14.702%
2025-05-22	20.6000	20.8300	20.540000	20.7500	+0.387%	13,767,336	+13.928%
2025-05-21	21.3600	21.4700	20.650000	20.6700	-4.306%	2,688,082	+14.369%
2025-05-20	21.7600	21.8600	21.545000	21.6000	-1.505%	1,971,043	+9.444%
2025-05-19	21.8700	22.0850	21.780000	21.9300	-0.904%	2,231,133	+7.798%
2025-05-16	22.2300	22.2800	21.980000	22.1300	-0.851%	4,725,325	+6.823%
2025-05-15	22.4700	22.6300	22.285000	22.3200	-1.108%	2,015,310	+5.914%
2025-05-14	22.4100	22.7000	22.355000	22.5700	+0.535%	2,450,279	+4.741%
2025-05-13	22.3700	22.5750	22.130000	22.4500	+1.446%	2,652,578	+5.301%
2025-05-12	22.3400	22.5650	21.975000	22.1300	+3.411%	4,717,835	+6.823%
2025-05-09	21.5900	21.6650	21.295000	21.4000	-0.742%	1,600,094	+10.467%
2025-05-08	21.4000	21.7600	21.320000	21.5600	+1.507%	1,805,751	+9.647%
2025-05-07	21.1800	21.4950	21.070000	21.2400	+0.664%	2,646,016	+11.299%
2025-05-06	21.0000	21.2500	20.785000	21.1000	-0.425%	2,123,591	+12.038%
2025-05-05	21.0300	21.5400	20.870000	21.1900	-0.235%	1,728,906	+11.562%
2025-05-02	20.9900	21.4400	20.845000	21.2400	+2.758%	3,319,085	+11.299%
2025-05-01	20.6100	20.9500	20.410000	20.6700	+0.389%	3,744,876	+14.369%
2025-04-30	20.5500	20.7800	20.315000	20.5900	-1.906%	3,121,610	+14.813%
2025-04-29	20.6500	21.1100	20.290000	20.9900	+1.157%	3,718,300	+12.625%
2025-04-28	20.9400	21.1500	20.570000	20.7500	-0.432%	3,134,078	+13.928%
2025-04-25	20.8600	21.0800	20.730000	20.8400	-0.430%	2,535,688	+13.436%
2025-04-24	20.6100	21.0550	20.420000	20.9300	+1.800%	3,228,559	+12.948%
2025-04-23	20.5000	21.1100	20.010000	20.5600	+3.161%	3,785,802	+14.981%
2025-04-22	19.2400	19.9750	18.830000	19.9300	+3.802%	5,302,136	+18.615%
2025-04-21	19.4600	19.4600	18.980000	19.2000	-1.991%	5,074,788	+23.125%
2025-04-17	19.4600	19.8400	19.455000	19.5900	+0.668%	4,943,720	+20.674%
2025-04-16	19.3300	19.5400	19.055000	19.4600	-0.103%	3,084,542	+21.480%
2025-04-15	19.0800	19.7400	19.070000	19.4800	+2.419%	2,418,312	+21.355%
2025-04-14	19.0500	19.1400	18.380000	19.0200	+1.820%	2,680,914	+24.290%
2025-04-11	18.1500	18.8350	17.890000	18.6800	+2.021%	3,269,974	+26.552%
2025-04-10	19.1700	19.3000	17.675000	18.3100	-7.056%	4,338,159	+29.110%
2025-04-09	17.6200	19.9600	17.320000	19.7000	+9.749%	6,215,635	+20.000%
2025-04-08	18.7400	19.2600	17.580000	17.9500	-1.047%	3,590,967	+31.699%
2025-04-07	17.2100	19.0900	16.965000	18.1400	+0.946%	3,624,886	+30.320%
2025-04-04	17.9900	18.0350	16.825000	17.9700	-4.313%	5,161,726	+31.553%
2025-04-03	20.4400	20.4400	18.715000	18.7800	-12.037%	4,251,867	+25.879%
2025-04-02	20.6800	21.3950	20.560000	21.3500	+1.570%	2,274,272	+10.726%
2025-04-01	21.0100	21.1250	20.580000	21.0200	-0.802%	1,933,487	+12.464%
2025-03-31	20.8100	21.3000	20.700000	21.1900	+0.761%	2,175,976	+11.562%
2025-03-28	21.3600	21.5200	20.815000	21.0300	-2.004%	1,413,956	+12.411%
2025-03-27	21.6500	21.7300	21.375000	21.4600	-0.648%	1,765,459	+10.158%
2025-03-26	21.5400	21.8750	21.445000	21.6000	+0.605%	1,746,869	+9.444%
2025-03-25	21.5300	21.6550	21.425000	21.4700	-0.186%	2,302,710	+10.107%
2025-03-24	21.5600	21.6900	21.320000	21.5100	+1.462%	1,973,980	+9.902%
2025-03-21	21.1700	21.4050	21.020000	21.2000	-0.796%	7,278,324	+11.509%
2025-03-20	21.3700	21.7900	21.340000	21.3700	-1.065%	1,751,881	+10.622%
2025-03-19	21.3000	21.8650	21.260000	21.6000	+1.887%	2,765,585	+9.444%
2025-03-18	20.9700	21.2900	20.935000	21.2000	+0.379%	2,188,184	+11.509%
2025-03-17	20.9800	21.2750	20.960000	21.1200	+0.763%	2,157,126	+11.932%
2025-03-14	20.4200	21.0100	20.410000	20.9600	+3.762%	2,832,492	+12.786%
2025-03-13	20.7000	20.7700	20.125000	20.2000	-2.037%	2,282,630	+17.030%
2025-03-12	20.4200	20.7450	20.150000	20.6200	+2.434%	2,477,871	+14.646%
2025-03-11	20.1900	20.4850	19.710000	20.1300	+0.099%	3,535,287	+17.437%
2025-03-10	21.3500	21.3500	19.955000	20.1100	-6.855%	4,723,160	+17.553%
2025-03-07	21.5700	21.7800	21.055000	21.5900	-0.231%	2,507,779	+9.495%
2025-03-06	21.9500	21.9850	21.510000	21.6400	-2.302%	2,028,710	+9.242%
2025-03-05	22.2500	22.4500	21.785000	22.1500	-1.028%	2,148,414	+6.727%
2025-03-04	23.3100	23.3300	22.060000	22.3800	-4.847%	2,487,906	+5.630%
2025-03-03	23.8000	24.0550	23.295000	23.5200	-0.968%	1,938,351	+0.510%
2025-02-28	23.4200	23.8599	23.420000	23.7500	+1.583%	2,350,107	-0.463%
2025-02-27	23.3900	23.7050	23.285000	23.3800	-0.085%	2,072,790	+1.112%
2025-02-26	23.2800	23.6500	23.195000	23.4000	+0.429%	2,279,050	+1.026%
2025-02-25	23.4400	23.5900	23.005000	23.3000	+0.129%	2,461,638	+1.459%
2025-02-24	23.6500	23.6500	23.180000	23.2700	-0.810%	2,315,403	+1.590%
2025-02-21	24.1500	24.1900	23.425000	23.4600	-2.128%	2,648,130	+0.767%
2025-02-20	24.4700	24.4700	23.730000	23.9700	-1.358%	2,136,634	-1.377%
2025-02-19	23.9300	24.3800	23.870000	24.3000	+0.372%	1,908,903	-2.716%
2025-02-18	23.9300	24.4700	23.890000	24.2100	+1.339%	2,990,460	-2.354%
2025-02-14	23.9900	24.2400	23.800000	23.8900	+0.126%	2,097,296	-1.046%
2025-02-13	23.8500	23.8800	23.580000	23.8600	+0.210%	2,416,626	-0.922%
2025-02-12	23.9500	24.0500	23.670000	23.8100	-1.367%	5,610,717	-0.714%
2025-02-11	23.7400	24.1699	23.675000	24.1400	+1.174%	1,378,328	-2.071%
2025-02-10	24.3100	24.3900	23.780000	23.8600	-1.851%	2,291,985	-0.922%
2025-02-07	24.4100	24.4650	23.870000	24.3100	-0.573%	3,690,350	-2.756%
2025-02-06	24.2400	24.4900	24.050000	24.4500	+1.242%	1,954,789	-3.313%
2025-02-05	23.9500	24.1600	23.800000	24.1500	+1.258%	2,191,596	-2.112%
2025-02-04	23.4900	23.9550	23.330000	23.8500	+1.317%	3,852,485	-0.881%
2025-02-03	23.4000	23.7100	23.040000	23.5400	-1.300%	3,000,232	+0.425%
2025-01-31	23.8400	24.0800	23.715000	23.8500	+0.252%	3,271,850	-0.881%
2025-01-30	23.8400	24.0400	23.575000	23.7900	+1.234%	3,398,186	-0.631%
2025-01-29	23.4700	23.8700	23.400000	23.5000	-0.339%	2,586,186	+0.596%
2025-01-28	23.4200	23.7050	23.375000	23.5800	+0.512%	2,397,171	+0.254%
2025-01-27	23.1900	23.6700	23.070000	23.4600	+1.691%	2,651,655	+0.767%
2025-01-24	22.7400	23.2750	22.680000	23.0700	+0.875%	2,216,953	+2.471%
2025-01-23	23.4500	23.5600	22.805000	22.8700	-2.432%	4,642,100	+3.367%
2025-01-22	23.5900	23.6100	23.070000	23.4400	-0.930%	3,603,321	+0.853%
2025-01-21	23.3500	24.1650	22.985000	23.6600	+3.184%	4,781,192	-0.085%
2025-01-17	22.9900	23.1000	22.690000	22.9300	+1.013%	5,388,266	+3.096%
2025-01-16	22.7300	22.8500	22.455000	22.7000	-0.264%	5,066,936	+4.141%
2025-01-15	22.6000	22.8000	22.310000	22.7600	+4.260%	4,293,133	+3.866%
2025-01-14	21.2900	21.8650	21.220000	21.8300	+3.607%	2,846,541	+8.291%
2025-01-13	20.5700	21.1100	20.500000	21.0700	+2.133%	3,183,800	+12.197%
2025-01-10	20.7500	20.9800	20.405000	20.6300	-2.918%	3,088,414	+14.590%
2025-01-08	20.8500	21.3600	20.790000	21.2500	+0.998%	4,594,783	+11.247%
2025-01-07	21.3500	21.4800	20.875000	21.0400	-1.035%	2,768,286	+12.357%
2025-01-06	21.5100	21.8400	21.260000	21.2600	-0.978%	2,389,552	+11.195%
2025-01-03	21.3000	21.5250	20.865000	21.4700	+1.417%	1,965,081	+10.107%
2025-01-02	21.8400	21.8800	21.000000	21.1700	-2.465%	4,247,104	+11.667%
2024-12-31	21.7100	22.0500	21.595000	21.7050	-0.023%	1,876,151	+8.915%
2024-12-30	21.7700	21.8200	21.445000	21.7100	-0.276%	1,244,269	+8.890%
2024-12-27	21.8300	22.0700	21.535000	21.7700	-1.045%	1,537,819	+8.590%
2024-12-26	21.6700	22.0350	21.580000	22.0000	+0.365%	1,419,023	+7.455%
2024-12-24	21.6300	21.9250	21.500000	21.9200	+1.200%	910,477	+7.847%
2024-12-23	21.3800	21.6750	21.290000	21.6600	+0.744%	1,739,649	+9.141%
2024-12-20	20.8900	21.5800	20.840000	21.5000	+2.089%	6,333,173	+9.953%
2024-12-19	21.5300	22.8222	20.950000	21.0600	-0.567%	2,990,449	+12.251%
2024-12-18	22.4600	22.6700	21.010000	21.1800	-5.235%	2,934,259	+11.615%
2024-12-17	22.6800	22.8382	22.210000	22.3500	-1.325%	2,290,440	+5.772%
2024-12-16	22.5400	22.6950	22.290000	22.6500	+0.533%	1,847,604	+4.371%
2024-12-13	22.6500	22.7500	22.350000	22.5300	-0.749%	1,435,274	+4.927%
2024-12-12	23.0400	23.1100	22.690000	22.7000	-1.689%	1,291,791	+4.141%
2024-12-11	23.1700	23.3150	22.950000	23.0900	+1.050%	2,232,449	+2.382%
2024-12-10	22.9600	23.1800	22.670000	22.8500	-0.262%	2,623,856	+3.457%
2024-12-09	23.1500	23.2650	22.800000	22.9100	-0.737%	1,887,612	+3.186%
2024-12-06	23.3400	23.3400	22.790000	23.0800	-0.173%	1,825,723	+2.426%
2024-12-05	23.1600	23.4350	23.030000	23.1200	-0.474%	2,222,306	+2.249%
2024-12-04	23.0400	23.2600	22.850000	23.2300	+0.737%	2,042,818	+1.765%
2024-12-03	22.9900	23.2250	22.780000	23.0600	+0.304%	2,158,396	+2.515%
2024-12-02	23.2300	23.2500	22.750000	22.9900	-0.734%	3,054,916	+2.827%
2024-11-29	23.3700	23.3700	23.040000	23.1600	+0.086%	1,667,043	+2.073%
2024-11-27	23.3000	23.3900	23.050000	23.1400	0.000%	3,563,272	+2.161%
2024-11-26	23.3800	23.6050	23.085000	23.1400	+0.872%	6,356,418	+2.161%
2024-11-25	22.3200	23.7600	22.210000	22.9400	+5.958%	12,606,447	+3.051%
2024-11-22	21.1800	21.7000	21.150000	21.6500	+2.316%	2,283,020	+9.192%
2024-11-21	21.0200	21.3900	21.020000	21.1600	+1.099%	1,811,028	+11.720%
2024-11-20	20.8900	20.9850	20.665000	20.9300	-0.191%	1,576,304	+12.948%
2024-11-19	20.7400	21.1000	20.740000	20.9700	-1.178%	1,982,446	+12.732%
2024-11-18	21.2500	21.4000	21.150000	21.2200	-0.047%	1,988,438	+11.404%
2024-11-15	22.0100	22.0100	21.060000	21.2300	-2.615%	4,090,340	+11.352%
2024-11-14	22.3000	22.4000	21.700000	21.8000	-1.758%	2,752,951	+8.440%
2024-11-13	22.5300	22.7500	22.160000	22.1900	-0.849%	1,711,619	+6.534%
2024-11-12	22.3700	22.6000	22.100000	22.3800	-0.134%	1,740,405	+5.630%
2024-11-11	22.2200	22.6700	22.130000	22.4100	+2.563%	2,220,798	+5.489%
2024-11-08	21.6700	21.9950	21.380000	21.8500	+1.581%	2,373,582	+8.192%
2024-11-07	21.9600	21.9700	21.465000	21.5100	-2.889%	3,863,128	+9.902%
2024-11-06	20.4200	22.1950	20.310000	22.1500	+15.605%	8,714,203	+6.727%
2024-11-05	18.9200	19.2050	18.885000	19.1600	+1.376%	1,758,081	+23.382%
2024-11-04	19.0900	19.1600	18.730000	18.9000	-1.151%	1,598,974	+25.079%
2024-11-01	19.3500	19.6400	19.085000	19.1200	-0.727%	2,358,115	+23.640%
2024-10-31	19.3700	19.4500	19.240000	19.2600	-0.259%	2,278,132	+22.741%
2024-10-30	19.0900	19.6300	19.080000	19.3100	+0.994%	1,547,135	+22.424%
2024-10-29	19.1800	19.3000	19.085000	19.1200	-0.984%	1,407,059	+23.640%
2024-10-28	18.9100	19.3800	18.840000	19.3100	+3.207%	2,162,144	+22.424%
2024-10-25	19.0400	19.1700	18.580000	18.7100	-1.319%	1,431,471	+26.350%
2024-10-24	19.0100	19.0200	18.665000	18.9600	+0.264%	1,693,071	+24.684%
2024-10-23	18.6400	18.9800	18.640000	18.9100	+0.212%	2,678,502	+25.013%
2024-10-22	18.7000	19.1050	18.500000	18.8700	0.000%	2,183,710	+25.278%
2024-10-21	19.5200	19.6200	18.830000	18.8700	-3.330%	4,152,812	+25.278%
2024-10-18	19.6800	19.6900	19.278007	19.5200	-0.813%	2,686,195	+21.107%
2024-10-17	19.5500	19.7500	19.480000	19.6800	+0.511%	1,674,324	+20.122%
2024-10-16	19.3000	19.6300	19.185000	19.5800	+2.352%	2,397,672	+20.735%

document.getElementById("qg041T").onerror = function(){this.style.display='none';}; .dark-mode .f0J2Nj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0J2Nj{ color: #333333; background-color: white; border: 2px solid #333333; }ONBOld National Bancorpstock NASDAQ

ONB
Old National Bancorp
stock NASDAQ