Dark

ONB
Old National Bancorp
stock NASDAQ

At Close

Jul 28, 2025 3:59:30 PM EDT

21.59USD-0.300%(-0.07)2,743,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:02:30 AM EDT

21.55USD-0.462%(-0.10)0

After-hours

Jul 28, 2025 4:00:30 PM EDT

21.59USD+0.023%(+0.01)39,738

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	21.6900	21.7500	21.515000	21.5900	-0.277%	2,743,170	0.000%
2025-07-25	21.5000	21.7050	21.155000	21.6500	+0.604%	3,506,231	-0.277%
2025-07-24	21.9800	21.9800	21.480000	21.5200	-2.359%	6,089,715	+0.325%
2025-07-23	22.4900	22.5800	22.010000	22.0400	-1.210%	4,496,135	-2.042%
2025-07-22	22.6200	22.6200	22.065000	22.3100	-1.501%	5,349,079	-3.227%
2025-07-21	22.9000	23.2000	22.640000	22.6500	-1.005%	2,848,437	-4.680%
2025-07-18	23.1000	23.1000	22.740000	22.8800	-0.175%	5,354,393	-5.638%
2025-07-17	22.7000	23.1050	22.535000	22.9200	+0.659%	3,277,645	-5.803%
2025-07-16	22.7600	22.8400	22.220000	22.7700	+1.516%	3,099,004	-5.182%
2025-07-15	23.2600	23.4200	22.420000	22.4300	-3.816%	2,980,308	-3.745%
2025-07-14	23.0800	23.3600	23.020000	23.3200	+0.691%	2,838,613	-7.419%
2025-07-11	23.2500	23.3100	22.990000	23.1600	-1.321%	2,653,716	-6.779%
2025-07-10	23.1700	23.6100	22.990000	23.4700	+1.120%	4,400,413	-8.010%
2025-07-09	23.1100	23.2900	22.957300	23.2100	+1.309%	4,160,907	-6.980%
2025-07-08	22.7200	22.9550	22.610000	22.9100	+1.461%	2,819,444	-5.762%
2025-07-07	22.6300	23.0000	22.440000	22.5800	-0.791%	2,476,488	-4.384%
2025-07-03	22.5800	22.9900	22.500000	22.7600	+1.156%	1,718,442	-5.141%
2025-07-02	22.1500	22.5250	22.045000	22.5000	+1.534%	2,980,311	-4.044%
2025-07-01	21.2500	22.4500	21.160000	22.1600	+3.843%	2,780,800	-2.572%
2025-06-30	21.4600	21.6300	21.330000	21.3400	-0.140%	2,284,801	+1.172%
2025-06-27	21.4900	21.7000	21.245000	21.3700	-0.280%	9,048,960	+1.029%
2025-06-26	21.1900	21.4700	21.130000	21.4300	+1.805%	3,804,026	+0.747%
2025-06-25	21.1200	21.2401	20.995000	21.0500	-0.520%	2,619,986	+2.565%
2025-06-24	21.2900	21.5400	21.120000	21.1600	+0.570%	4,170,086	+2.032%
2025-06-23	20.4900	21.0500	20.310000	21.0400	+2.534%	2,124,955	+2.614%
2025-06-20	20.5200	20.7300	20.455000	20.5200	+0.293%	4,641,519	+5.214%
2025-06-18	20.2500	20.7300	20.190000	20.4600	+0.689%	2,361,685	+5.523%
2025-06-17	20.4600	20.6500	20.270000	20.3200	-1.550%	2,107,153	+6.250%
2025-06-16	20.7700	20.8650	20.480000	20.6400	+1.077%	2,606,548	+4.603%
2025-06-13	20.6100	20.8711	20.320000	20.4200	-2.576%	2,589,126	+5.730%
2025-06-12	21.0000	21.0450	20.750000	20.9600	-0.992%	2,133,189	+3.006%
2025-06-11	21.6600	21.7200	21.030000	21.1700	-1.854%	2,489,361	+1.984%
2025-06-10	21.3500	21.6850	21.260000	21.5700	+1.078%	2,094,413	+0.093%
2025-06-09	21.3700	21.6560	20.925000	21.3400	+0.424%	2,877,217	+1.172%
2025-06-06	20.9400	21.2700	20.850000	21.2500	+3.558%	2,292,225	+1.600%
2025-06-05	20.6800	20.7550	20.315000	20.5200	-1.251%	2,283,494	+5.214%
2025-06-04	21.0200	21.2300	20.725000	20.7800	-1.703%	2,391,299	+3.898%
2025-06-03	20.6400	21.1900	20.550000	21.1400	+1.929%	2,562,472	+2.129%
2025-06-02	20.8400	20.9000	20.480000	20.7400	-0.575%	2,295,839	+4.098%
2025-05-30	21.0500	21.0700	20.675000	20.8600	-1.091%	2,262,684	+3.500%
2025-05-29	21.2000	21.3150	20.810000	21.0900	+0.142%	1,875,910	+2.371%
2025-05-28	21.4100	21.6200	20.990000	21.0600	-2.001%	2,482,586	+2.517%
2025-05-27	20.8800	21.5950	20.640000	21.4900	+4.270%	4,402,072	+0.465%
2025-05-23	20.2800	20.7750	20.170000	20.6100	-0.675%	13,105,736	+4.755%
2025-05-22	20.6000	20.8300	20.540000	20.7500	+0.387%	13,767,336	+4.048%
2025-05-21	21.3600	21.4700	20.650000	20.6700	-4.306%	2,688,082	+4.451%
2025-05-20	21.7600	21.8600	21.545000	21.6000	-1.505%	1,971,043	-0.046%
2025-05-19	21.8700	22.0850	21.780000	21.9300	-0.904%	2,231,133	-1.550%
2025-05-16	22.2300	22.2800	21.980000	22.1300	-0.851%	4,725,325	-2.440%
2025-05-15	22.4700	22.6300	22.285000	22.3200	-1.108%	2,015,310	-3.271%
2025-05-14	22.4100	22.7000	22.355000	22.5700	+0.535%	2,450,279	-4.342%
2025-05-13	22.3700	22.5750	22.130000	22.4500	+1.446%	2,652,578	-3.831%
2025-05-12	22.3400	22.5650	21.975000	22.1300	+3.411%	4,717,835	-2.440%
2025-05-09	21.5900	21.6650	21.295000	21.4000	-0.742%	1,600,094	+0.888%
2025-05-08	21.4000	21.7600	21.320000	21.5600	+1.507%	1,805,751	+0.139%
2025-05-07	21.1800	21.4950	21.070000	21.2400	+0.664%	2,646,016	+1.648%
2025-05-06	21.0000	21.2500	20.785000	21.1000	-0.425%	2,123,591	+2.322%
2025-05-05	21.0300	21.5400	20.870000	21.1900	-0.235%	1,728,906	+1.888%
2025-05-02	20.9900	21.4400	20.845000	21.2400	+2.758%	3,319,085	+1.648%
2025-05-01	20.6100	20.9500	20.410000	20.6700	+0.389%	3,744,876	+4.451%
2025-04-30	20.5500	20.7800	20.315000	20.5900	-1.906%	3,121,610	+4.857%
2025-04-29	20.6500	21.1100	20.290000	20.9900	+1.157%	3,718,300	+2.859%
2025-04-28	20.9400	21.1500	20.570000	20.7500	-0.432%	3,134,078	+4.048%
2025-04-25	20.8600	21.0800	20.730000	20.8400	-0.430%	2,535,688	+3.599%
2025-04-24	20.6100	21.0550	20.420000	20.9300	+1.800%	3,228,559	+3.153%
2025-04-23	20.5000	21.1100	20.010000	20.5600	+3.161%	3,785,802	+5.010%
2025-04-22	19.2400	19.9750	18.830000	19.9300	+3.802%	5,302,136	+8.329%
2025-04-21	19.4600	19.4600	18.980000	19.2000	-1.991%	5,074,788	+12.448%
2025-04-17	19.4600	19.8400	19.455000	19.5900	+0.668%	4,943,720	+10.209%
2025-04-16	19.3300	19.5400	19.055000	19.4600	-0.103%	3,084,542	+10.946%
2025-04-15	19.0800	19.7400	19.070000	19.4800	+2.419%	2,418,312	+10.832%
2025-04-14	19.0500	19.1400	18.380000	19.0200	+1.820%	2,680,914	+13.512%
2025-04-11	18.1500	18.8350	17.890000	18.6800	+2.021%	3,269,974	+15.578%
2025-04-10	19.1700	19.3000	17.675000	18.3100	-7.056%	4,338,159	+17.914%
2025-04-09	17.6200	19.9600	17.320000	19.7000	+9.749%	6,215,635	+9.594%
2025-04-08	18.7400	19.2600	17.580000	17.9500	-1.047%	3,590,967	+20.279%
2025-04-07	17.2100	19.0900	16.965000	18.1400	+0.946%	3,624,886	+19.019%
2025-04-04	17.9900	18.0350	16.825000	17.9700	-4.313%	5,161,726	+20.145%
2025-04-03	20.4400	20.4400	18.715000	18.7800	-12.037%	4,251,867	+14.963%
2025-04-02	20.6800	21.3950	20.560000	21.3500	+1.570%	2,274,272	+1.124%
2025-04-01	21.0100	21.1250	20.580000	21.0200	-0.802%	1,933,487	+2.712%
2025-03-31	20.8100	21.3000	20.700000	21.1900	+0.761%	2,175,976	+1.888%
2025-03-28	21.3600	21.5200	20.815000	21.0300	-2.004%	1,413,956	+2.663%
2025-03-27	21.6500	21.7300	21.375000	21.4600	-0.648%	1,765,459	+0.606%
2025-03-26	21.5400	21.8750	21.445000	21.6000	+0.605%	1,746,869	-0.046%
2025-03-25	21.5300	21.6550	21.425000	21.4700	-0.186%	2,302,710	+0.559%
2025-03-24	21.5600	21.6900	21.320000	21.5100	+1.462%	1,973,980	+0.372%
2025-03-21	21.1700	21.4050	21.020000	21.2000	-0.796%	7,278,324	+1.840%
2025-03-20	21.3700	21.7900	21.340000	21.3700	-1.065%	1,751,881	+1.029%
2025-03-19	21.3000	21.8650	21.260000	21.6000	+1.887%	2,765,585	-0.046%
2025-03-18	20.9700	21.2900	20.935000	21.2000	+0.379%	2,188,184	+1.840%
2025-03-17	20.9800	21.2750	20.960000	21.1200	+0.763%	2,157,126	+2.225%
2025-03-14	20.4200	21.0100	20.410000	20.9600	+3.762%	2,832,492	+3.006%
2025-03-13	20.7000	20.7700	20.125000	20.2000	-2.037%	2,282,630	+6.881%
2025-03-12	20.4200	20.7450	20.150000	20.6200	+2.434%	2,477,871	+4.704%
2025-03-11	20.1900	20.4850	19.710000	20.1300	+0.099%	3,535,287	+7.253%
2025-03-10	21.3500	21.3500	19.955000	20.1100	-6.855%	4,723,160	+7.360%
2025-03-07	21.5700	21.7800	21.055000	21.5900	-0.231%	2,507,779	0.000%
2025-03-06	21.9500	21.9850	21.510000	21.6400	-2.302%	2,028,710	-0.231%
2025-03-05	22.2500	22.4500	21.785000	22.1500	-1.028%	2,148,414	-2.528%
2025-03-04	23.3100	23.3300	22.060000	22.3800	-4.847%	2,487,906	-3.530%
2025-03-03	23.8000	24.0550	23.295000	23.5200	-0.968%	1,938,351	-8.206%
2025-02-28	23.4200	23.8599	23.420000	23.7500	+1.583%	2,350,107	-9.095%
2025-02-27	23.3900	23.7050	23.285000	23.3800	-0.085%	2,072,790	-7.656%
2025-02-26	23.2800	23.6500	23.195000	23.4000	+0.429%	2,279,050	-7.735%
2025-02-25	23.4400	23.5900	23.005000	23.3000	+0.129%	2,461,638	-7.339%
2025-02-24	23.6500	23.6500	23.180000	23.2700	-0.810%	2,315,403	-7.220%
2025-02-21	24.1500	24.1900	23.425000	23.4600	-2.128%	2,648,130	-7.971%
2025-02-20	24.4700	24.4700	23.730000	23.9700	-1.358%	2,136,634	-9.929%
2025-02-19	23.9300	24.3800	23.870000	24.3000	+0.372%	1,908,903	-11.152%
2025-02-18	23.9300	24.4700	23.890000	24.2100	+1.339%	2,990,460	-10.822%
2025-02-14	23.9900	24.2400	23.800000	23.8900	+0.126%	2,097,296	-9.627%
2025-02-13	23.8500	23.8800	23.580000	23.8600	+0.210%	2,416,626	-9.514%
2025-02-12	23.9500	24.0500	23.670000	23.8100	-1.367%	5,610,717	-9.324%
2025-02-11	23.7400	24.1699	23.675000	24.1400	+1.174%	1,378,328	-10.563%
2025-02-10	24.3100	24.3900	23.780000	23.8600	-1.851%	2,291,985	-9.514%
2025-02-07	24.4100	24.4650	23.870000	24.3100	-0.573%	3,690,350	-11.189%
2025-02-06	24.2400	24.4900	24.050000	24.4500	+1.242%	1,954,789	-11.697%
2025-02-05	23.9500	24.1600	23.800000	24.1500	+1.258%	2,191,596	-10.600%
2025-02-04	23.4900	23.9550	23.330000	23.8500	+1.317%	3,852,485	-9.476%
2025-02-03	23.4000	23.7100	23.040000	23.5400	-1.300%	3,000,232	-8.284%
2025-01-31	23.8400	24.0800	23.715000	23.8500	+0.252%	3,271,850	-9.476%
2025-01-30	23.8400	24.0400	23.575000	23.7900	+1.234%	3,398,186	-9.248%
2025-01-29	23.4700	23.8700	23.400000	23.5000	-0.339%	2,586,186	-8.128%
2025-01-28	23.4200	23.7050	23.375000	23.5800	+0.512%	2,397,171	-8.439%
2025-01-27	23.1900	23.6700	23.070000	23.4600	+1.691%	2,651,655	-7.971%
2025-01-24	22.7400	23.2750	22.680000	23.0700	+0.875%	2,216,953	-6.415%
2025-01-23	23.4500	23.5600	22.805000	22.8700	-2.432%	4,642,100	-5.597%
2025-01-22	23.5900	23.6100	23.070000	23.4400	-0.930%	3,603,321	-7.892%
2025-01-21	23.3500	24.1650	22.985000	23.6600	+3.184%	4,781,192	-8.749%
2025-01-17	22.9900	23.1000	22.690000	22.9300	+1.013%	5,388,266	-5.844%
2025-01-16	22.7300	22.8500	22.455000	22.7000	-0.264%	5,066,936	-4.890%
2025-01-15	22.6000	22.8000	22.310000	22.7600	+4.260%	4,293,133	-5.141%
2025-01-14	21.2900	21.8650	21.220000	21.8300	+3.607%	2,846,541	-1.099%
2025-01-13	20.5700	21.1100	20.500000	21.0700	+2.133%	3,183,800	+2.468%
2025-01-10	20.7500	20.9800	20.405000	20.6300	-2.918%	3,088,414	+4.653%
2025-01-08	20.8500	21.3600	20.790000	21.2500	+0.998%	4,594,783	+1.600%
2025-01-07	21.3500	21.4800	20.875000	21.0400	-1.035%	2,768,286	+2.614%
2025-01-06	21.5100	21.8400	21.260000	21.2600	-0.978%	2,389,552	+1.552%
2025-01-03	21.3000	21.5250	20.865000	21.4700	+1.417%	1,965,081	+0.559%
2025-01-02	21.8400	21.8800	21.000000	21.1700	-2.465%	4,247,104	+1.984%
2024-12-31	21.7100	22.0500	21.595000	21.7050	-0.023%	1,876,151	-0.530%
2024-12-30	21.7700	21.8200	21.445000	21.7100	-0.276%	1,244,269	-0.553%
2024-12-27	21.8300	22.0700	21.535000	21.7700	-1.045%	1,537,819	-0.827%
2024-12-26	21.6700	22.0350	21.580000	22.0000	+0.365%	1,419,023	-1.864%
2024-12-24	21.6300	21.9250	21.500000	21.9200	+1.200%	910,477	-1.505%
2024-12-23	21.3800	21.6750	21.290000	21.6600	+0.744%	1,739,649	-0.323%
2024-12-20	20.8900	21.5800	20.840000	21.5000	+2.089%	6,333,173	+0.419%
2024-12-19	21.5300	22.8222	20.950000	21.0600	-0.567%	2,990,449	+2.517%
2024-12-18	22.4600	22.6700	21.010000	21.1800	-5.235%	2,934,259	+1.936%
2024-12-17	22.6800	22.8382	22.210000	22.3500	-1.325%	2,290,440	-3.400%
2024-12-16	22.5400	22.6950	22.290000	22.6500	+0.533%	1,847,604	-4.680%
2024-12-13	22.6500	22.7500	22.350000	22.5300	-0.749%	1,435,274	-4.172%
2024-12-12	23.0400	23.1100	22.690000	22.7000	-1.689%	1,291,791	-4.890%
2024-12-11	23.1700	23.3150	22.950000	23.0900	+1.050%	2,232,449	-6.496%
2024-12-10	22.9600	23.1800	22.670000	22.8500	-0.262%	2,623,856	-5.514%
2024-12-09	23.1500	23.2650	22.800000	22.9100	-0.737%	1,887,612	-5.762%
2024-12-06	23.3400	23.3400	22.790000	23.0800	-0.173%	1,825,723	-6.456%
2024-12-05	23.1600	23.4350	23.030000	23.1200	-0.474%	2,222,306	-6.618%
2024-12-04	23.0400	23.2600	22.850000	23.2300	+0.737%	2,042,818	-7.060%
2024-12-03	22.9900	23.2250	22.780000	23.0600	+0.304%	2,158,396	-6.375%
2024-12-02	23.2300	23.2500	22.750000	22.9900	-0.734%	3,054,916	-6.090%
2024-11-29	23.3700	23.3700	23.040000	23.1600	+0.086%	1,667,043	-6.779%
2024-11-27	23.3000	23.3900	23.050000	23.1400	0.000%	3,563,272	-6.698%
2024-11-26	23.3800	23.6050	23.085000	23.1400	+0.872%	6,356,418	-6.698%
2024-11-25	22.3200	23.7600	22.210000	22.9400	+5.958%	12,606,447	-5.885%
2024-11-22	21.1800	21.7000	21.150000	21.6500	+2.316%	2,283,020	-0.277%
2024-11-21	21.0200	21.3900	21.020000	21.1600	+1.099%	1,811,028	+2.032%
2024-11-20	20.8900	20.9850	20.665000	20.9300	-0.191%	1,576,304	+3.153%
2024-11-19	20.7400	21.1000	20.740000	20.9700	-1.178%	1,982,446	+2.957%
2024-11-18	21.2500	21.4000	21.150000	21.2200	-0.047%	1,988,438	+1.744%
2024-11-15	22.0100	22.0100	21.060000	21.2300	-2.615%	4,090,340	+1.696%
2024-11-14	22.3000	22.4000	21.700000	21.8000	-1.758%	2,752,951	-0.963%
2024-11-13	22.5300	22.7500	22.160000	22.1900	-0.849%	1,711,619	-2.704%
2024-11-12	22.3700	22.6000	22.100000	22.3800	-0.134%	1,740,405	-3.530%
2024-11-11	22.2200	22.6700	22.130000	22.4100	+2.563%	2,220,798	-3.659%
2024-11-08	21.6700	21.9950	21.380000	21.8500	+1.581%	2,373,582	-1.190%
2024-11-07	21.9600	21.9700	21.465000	21.5100	-2.889%	3,863,128	+0.372%
2024-11-06	20.4200	22.1950	20.310000	22.1500	+15.605%	8,714,203	-2.528%
2024-11-05	18.9200	19.2050	18.885000	19.1600	+1.376%	1,758,081	+12.683%
2024-11-04	19.0900	19.1600	18.730000	18.9000	-1.151%	1,598,974	+14.233%
2024-11-01	19.3500	19.6400	19.085000	19.1200	-0.727%	2,358,115	+12.918%
2024-10-31	19.3700	19.4500	19.240000	19.2600	-0.259%	2,278,132	+12.098%
2024-10-30	19.0900	19.6300	19.080000	19.3100	+0.994%	1,547,135	+11.807%
2024-10-29	19.1800	19.3000	19.085000	19.1200	-0.984%	1,407,059	+12.918%
2024-10-28	18.9100	19.3800	18.840000	19.3100	+3.207%	2,162,144	+11.807%
2024-10-25	19.0400	19.1700	18.580000	18.7100	-1.319%	1,431,471	+15.393%
2024-10-24	19.0100	19.0200	18.665000	18.9600	+0.264%	1,693,071	+13.871%
2024-10-23	18.6400	18.9800	18.640000	18.9100	+0.212%	2,678,502	+14.172%
2024-10-22	18.7000	19.1050	18.500000	18.8700	0.000%	2,183,710	+14.414%
2024-10-21	19.5200	19.6200	18.830000	18.8700	-3.330%	4,152,812	+14.414%
2024-10-18	19.6800	19.6900	19.278007	19.5200	-0.813%	2,686,195	+10.605%
2024-10-17	19.5500	19.7500	19.480000	19.6800	+0.511%	1,674,324	+9.705%
2024-10-16	19.3000	19.6300	19.185000	19.5800	+2.352%	2,397,672	+10.266%
2024-10-15	18.9600	19.5500	18.820000	19.1300	+1.378%	1,823,340	+12.859%
2024-10-14	18.7400	18.9600	18.570000	18.8700	+0.694%	994,290	+14.414%
2024-10-11	18.3500	18.8300	18.350000	18.7400	+2.854%	1,352,128	+15.208%
2024-10-10	18.0600	18.2800	17.985000	18.2200	-0.383%	1,260,645	+18.496%
2024-10-09	18.0800	18.4250	18.010000	18.2900	+1.162%	1,127,850	+18.043%
2024-10-08	18.1500	18.2200	18.000000	18.0800	-0.276%	1,152,854	+19.414%
2024-10-07	18.2300	18.2400	18.005000	18.1300	-0.875%	1,114,030	+19.084%
2024-10-04	18.3400	18.4000	18.140000	18.2900	+1.668%	1,436,810	+18.043%
2024-10-03	17.8800	18.0650	17.745000	17.9900	+0.279%	1,096,813	+20.011%
2024-10-02	18.0200	18.2500	17.905000	17.9400	-0.664%	1,677,629	+20.346%
2024-10-01	18.5900	18.5900	17.940000	18.0600	-3.215%	1,831,866	+19.546%
2024-09-30	18.4500	18.8500	18.350000	18.6600	+1.083%	1,528,983	+15.702%
2024-09-27	18.7000	18.7750	18.430000	18.4600	-0.431%	1,130,522	+16.956%
2024-09-26	18.7900	18.7900	18.515000	18.5400	+0.379%	1,472,495	+16.451%
2024-09-25	18.6200	18.6307	18.330000	18.4700	-0.859%	2,082,148	+16.892%
2024-09-24	19.0000	19.1400	18.591800	18.6300	-1.792%	1,508,870	+15.888%
2024-09-23	19.1600	19.1850	18.840300	18.9700	-0.368%	1,632,639	+13.811%
2024-09-20	19.4000	19.4300	19.010000	19.0400	-2.158%	4,885,268	+13.393%
2024-09-19	19.4600	19.5800	19.120000	19.4600	+2.152%	1,612,450	+10.946%
2024-09-18	18.9700	19.6600	18.790000	19.0500	+0.687%	2,208,621	+13.333%
2024-09-17	19.0800	19.3000	18.860000	18.9200	+0.265%	1,473,430	+14.112%
2024-09-16	18.8700	19.0550	18.609000	18.8700	+0.586%	1,530,563	+14.414%
2024-09-13	18.4900	18.7600	18.430000	18.7600	+2.964%	1,621,051	+15.085%
2024-09-12	18.3800	18.4400	18.110000	18.2200	-0.164%	1,022,495	+18.496%
2024-09-11	18.3300	18.3300	17.845000	18.2500	-1.617%	1,487,178	+18.301%
2024-09-10	18.6700	18.7000	18.175000	18.5500	-0.269%	1,071,358	+16.388%
2024-09-09	18.5900	18.7200	18.455000	18.6000	+0.378%	1,924,873	+16.075%
2024-09-06	19.0000	19.1100	18.415000	18.5300	-2.319%	1,485,077	+16.514%
2024-09-05	19.2600	19.3400	18.855000	18.9700	-1.812%	1,375,937	+13.811%
2024-09-04	19.4700	19.6700	19.250000	19.3200	-1.126%	1,017,863	+11.749%
2024-09-03	19.6100	19.8700	19.475000	19.5400	-1.562%	1,413,194	+10.491%
2024-08-30	19.6900	19.8800	19.565000	19.8500	+1.069%	1,533,999	+8.766%
2024-08-29	19.7300	19.7850	19.430000	19.6400	+0.358%	1,001,556	+9.929%
2024-08-28	19.2900	19.6400	19.150000	19.5700	+0.928%	1,044,360	+10.322%
2024-08-27	19.3800	19.4800	19.224000	19.3900	-0.257%	972,733	+11.346%
2024-08-26	19.7900	19.7900	19.400000	19.4400	-0.715%	1,460,867	+11.060%
2024-08-23	18.8500	19.7700	18.790000	19.5800	+4.818%	2,389,824	+10.266%
2024-08-22	18.6000	18.7800	18.545000	18.6800	+0.161%	1,249,084	+15.578%
2024-08-21	18.6700	18.7400	18.420000	18.6500	+0.485%	859,658	+15.764%
2024-08-20	18.8200	18.8500	18.530000	18.5600	-1.591%	886,712	+16.325%
2024-08-19	18.6300	18.8850	18.550000	18.8600	+1.289%	959,728	+14.475%
2024-08-16	18.3600	18.7450	18.360000	18.6200	+0.976%	1,950,926	+15.951%
2024-08-15	18.2500	18.6100	18.120000	18.4400	+3.017%	1,488,242	+17.082%
2024-08-14	18.0500	18.0600	17.750000	17.9000	-0.390%	1,039,281	+20.615%
2024-08-13	18.0000	18.0200	17.660000	17.9700	+0.955%	1,228,001	+20.145%
2024-08-12	18.1200	18.3300	17.740000	17.8000	-0.836%	1,591,717	+21.292%
2024-08-09	17.9700	18.0500	17.820000	17.9500	-0.388%	997,443	+20.279%
2024-08-08	17.9500	18.0600	17.830000	18.0200	+1.808%	1,438,557	+19.811%
2024-08-07	18.1200	18.2450	17.680000	17.7000	-0.618%	1,624,664	+21.977%
2024-08-06	17.9100	18.1500	17.660000	17.8100	-0.669%	2,115,193	+21.224%
2024-08-05	17.8300	18.1150	17.400000	17.9300	-3.290%	3,081,520	+20.413%
2024-08-02	18.4800	18.8100	18.220000	18.5400	-3.438%	3,074,004	+16.451%
2024-08-01	20.0000	20.0800	19.020000	19.2000	-4.096%	2,685,304	+12.448%
2024-07-31	20.1600	20.4300	19.390000	20.0200	-0.694%	3,472,331	+7.842%
2024-07-30	20.0500	20.2300	19.900000	20.1600	+1.002%	2,235,312	+7.093%
2024-07-29	20.2600	20.3000	19.950000	19.9600	-1.286%	2,586,922	+8.166%
2024-07-26	20.0000	20.2950	19.930000	20.2200	+1.455%	2,388,513	+6.775%
2024-07-25	19.8800	20.3600	19.785000	19.9300	+0.352%	4,264,016	+8.329%
2024-07-24	20.2100	20.3800	19.850000	19.8600	-1.634%	3,238,975	+8.711%
2024-07-23	19.5100	20.2200	19.270000	20.1900	+2.176%	5,062,695	+6.934%
2024-07-22	19.3500	19.8400	19.190000	19.7600	+1.646%	4,281,051	+9.261%
2024-07-19	19.5200	19.8000	19.350000	19.4400	-0.461%	2,356,664	+11.060%
2024-07-18	19.5500	19.9600	19.290000	19.5300	-1.014%	3,612,525	+10.548%
2024-07-17	19.3600	19.9600	19.310000	19.7300	+0.972%	2,699,617	+9.427%
2024-07-16	18.8500	19.5700	18.770000	19.5400	+4.548%	4,397,919	+10.491%
2024-07-15	18.4700	18.8300	18.370000	18.6900	+2.919%	2,613,027	+15.516%
2024-07-12	18.2100	18.3550	18.100000	18.1600	+0.165%	2,024,859	+18.888%
2024-07-11	17.6300	18.2300	17.630000	18.1300	+3.837%	2,669,888	+19.084%
2024-07-10	17.0300	17.4700	16.855000	17.4600	+2.827%	2,145,726	+23.654%
2024-07-09	16.5900	16.9850	16.500000	16.9800	+1.860%	1,306,561	+27.150%
2024-07-08	17.0100	17.0500	16.625000	16.6700	-0.833%	1,656,084	+29.514%
2024-07-05	17.0300	17.0300	16.770000	16.8100	-1.059%	918,675	+28.435%
2024-07-03	17.3000	17.3100	16.990000	16.9900	-1.621%	902,233	+27.075%
2024-07-02	17.1000	17.3100	17.055000	17.2700	+0.994%	990,978	+25.014%
2024-07-01	17.0600	17.2900	17.030000	17.1000	-0.524%	1,468,774	+26.257%
2024-06-28	16.9800	17.2300	16.850000	17.1900	+2.750%	5,472,317	+25.596%
2024-06-27	16.5200	16.7300	16.390000	16.7300	+1.149%	889,892	+29.050%
2024-06-26	16.3000	16.5600	16.295000	16.5400	+0.547%	1,046,377	+30.532%
2024-06-25	16.7700	16.7700	16.440000	16.4500	-2.083%	1,287,682	+31.246%
2024-06-24	16.6000	16.9400	16.540000	16.8000	+1.942%	1,999,163	+28.512%
2024-06-21	16.5200	16.5200	16.160000	16.4800	+1.353%	3,937,688	+31.007%
2024-06-20	16.0300	16.3000	16.020000	16.2600	+0.743%	2,782,392	+32.780%
2024-06-18	15.9300	16.1750	15.900000	16.1400	+1.128%	1,498,594	+33.767%
2024-06-17	15.7500	15.9700	15.595000	15.9600	+1.141%	1,339,721	+35.276%
2024-06-14	15.7100	15.8500	15.640000	15.7800	-0.755%	1,029,982	+36.819%
2024-06-13	15.9600	16.0900	15.760000	15.9000	-1.365%	1,077,830	+35.786%
2024-06-12	16.4300	16.5600	16.055000	16.1200	+1.193%	1,842,182	+33.933%
2024-06-11	15.9800	16.0000	15.820000	15.9300	-0.871%	1,596,901	+35.530%
2024-06-10	16.1000	16.1850	15.960000	16.0700	-1.411%	1,327,374	+34.350%
2024-06-07	16.2600	16.3900	16.170000	16.3000	-1.092%	1,478,272	+32.454%
2024-06-06	16.4400	16.5400	16.270000	16.4800	-0.302%	1,148,117	+31.007%
2024-06-05	16.5700	16.5700	16.360000	16.5300	0.000%	1,318,134	+30.611%
2024-06-04	16.5800	16.7500	16.500000	16.5300	-1.372%	1,629,574	+30.611%
2024-06-03	17.2000	17.2800	16.715000	16.7600	-1.931%	1,740,208	+28.819%
2024-05-31	16.8300	17.1000	16.820000	17.0900	+1.969%	1,713,659	+26.331%
2024-05-30	16.6400	16.8350	16.510000	16.7600	+2.071%	1,224,561	+28.819%
2024-05-29	16.5000	16.5250	16.305000	16.4200	-2.029%	1,313,187	+31.486%
2024-05-28	16.9500	17.0800	16.685000	16.7600	-0.770%	1,382,060	+28.819%
2024-05-24	16.8500	16.9100	16.645000	16.8900	+0.956%	1,235,122	+27.827%
2024-05-23	17.1100	17.1100	16.660000	16.7300	-2.049%	1,107,601	+29.050%
2024-05-22	17.2500	17.3250	17.010000	17.0800	-1.386%	1,435,857	+26.405%
2024-05-21	17.3200	17.5050	17.260000	17.3200	-0.230%	1,098,465	+24.654%
2024-05-20	17.6000	17.6650	17.360000	17.3600	-1.308%	1,099,505	+24.366%
2024-05-17	17.5700	17.7550	17.390000	17.5900	+0.601%	1,170,846	+22.740%
2024-05-16	17.5100	17.6100	17.445000	17.4850	-0.540%	928,017	+23.477%
2024-05-15	17.7300	17.8200	17.470000	17.5800	+0.114%	1,493,764	+22.810%
2024-05-14	17.5600	17.6000	17.370000	17.5600	+1.269%	1,132,908	+22.950%
2024-05-13	17.5300	17.6250	17.310000	17.3400	-0.630%	1,367,306	+24.510%
2024-05-10	17.3600	17.4900	17.150000	17.4500	+0.984%	1,328,069	+23.725%
2024-05-09	17.3900	17.4900	17.170000	17.2800	-0.633%	3,009,051	+24.942%
2024-05-08	17.0600	17.4000	16.571000	17.3900	+0.753%	1,436,765	+24.152%
2024-05-07	17.3300	17.4800	17.250000	17.2600	-0.231%	1,913,200	+25.087%
2024-05-06	17.3600	17.4200	17.210000	17.3000	+0.640%	1,308,702	+24.798%
2024-05-03	17.3200	17.3800	17.130000	17.1900	+0.940%	1,646,716	+25.596%
2024-05-02	16.8900	17.0900	16.840000	17.0300	+1.550%	1,901,762	+26.776%
2024-05-01	16.6600	17.0800	16.555000	16.7700	+1.391%	2,534,401	+28.742%
2024-04-30	16.5100	16.6800	16.460000	16.5400	-0.958%	2,666,919	+30.532%
2024-04-29	16.6700	16.8150	16.615000	16.7000	+0.785%	2,164,488	+29.281%
2024-04-26	16.6500	16.8700	16.410000	16.5700	-0.540%	1,308,370	+30.296%
2024-04-25	16.4500	16.6700	16.240000	16.6600	+0.422%	2,312,692	+29.592%
2024-04-24	16.4300	16.6300	16.300000	16.5900	+0.729%	2,229,750	+30.139%
2024-04-23	16.4700	16.8950	16.120000	16.4700	+0.061%	2,395,172	+31.087%
2024-04-22	16.1900	16.5500	16.120000	16.4600	+1.668%	2,554,800	+31.166%
2024-04-19	15.7400	16.2000	15.720000	16.1900	+2.598%	2,225,257	+33.354%
2024-04-18	15.5500	15.8300	15.520000	15.7800	+1.610%	1,762,334	+36.819%
2024-04-17	15.6700	15.8300	15.530000	15.5300	+0.323%	1,326,672	+39.021%
2024-04-16	15.5600	16.0350	15.380000	15.4800	-1.338%	1,525,204	+39.470%
2024-04-15	15.9200	16.1000	15.600000	15.6900	-0.759%	1,506,499	+37.604%
2024-04-12	15.7600	15.9200	15.710000	15.8100	-0.940%	1,400,826	+36.559%
2024-04-11	16.1100	16.2300	15.750000	15.9600	-0.375%	1,556,078	+35.276%
2024-04-10	16.4400	16.4450	15.830000	16.0200	-5.039%	2,556,214	+34.769%
2024-04-09	16.8700	16.9300	16.720000	16.8700	+0.357%	1,420,163	+27.979%
2024-04-08	16.5800	16.8375	16.480000	16.8100	+1.326%	1,411,930	+28.435%
2024-04-05	16.5000	16.7300	16.380000	16.5900	-0.360%	2,650,619	+30.139%
2024-04-04	16.3800	16.7950	16.375000	16.6500	+3.803%	5,896,826	+29.670%
2024-04-03	16.2100	16.3100	16.040000	16.0400	-1.049%	5,253,471	+34.601%
2024-04-02	16.5000	16.5400	16.200000	16.2100	-2.643%	8,452,141	+33.189%
2024-04-01	17.4500	17.4700	16.515000	16.6500	-4.365%	5,760,515	+29.670%
2024-03-28	17.4000	17.5050	17.320000	17.4100	0.000%	2,527,235	+24.009%
2024-03-27	16.8900	17.4300	16.790000	17.4100	+3.201%	1,476,485	+24.009%
2024-03-26	16.9800	16.9950	16.790000	16.8700	+0.119%	1,544,054	+27.979%
2024-03-25	16.8300	17.0200	16.820000	16.8500	+0.178%	1,314,814	+28.131%
2024-03-22	17.2000	17.2200	16.795000	16.8200	-1.752%	1,557,696	+28.359%
2024-03-21	17.0000	17.2500	16.930000	17.1200	+1.362%	1,817,529	+26.110%
2024-03-20	16.2100	17.0000	16.150000	16.8900	+3.177%	2,526,659	+27.827%
2024-03-19	16.1600	16.4700	16.150000	16.3700	+1.174%	1,560,472	+31.888%
2024-03-18	16.3500	16.3600	16.130000	16.1800	-1.341%	2,169,820	+33.436%
2024-03-15	16.1300	16.5500	16.130000	16.4000	+1.297%	4,954,463	+31.646%
2024-03-14	16.5100	16.5900	16.075000	16.1900	-2.411%	1,649,695	+33.354%
2024-03-13	16.4900	16.7500	16.490000	16.5900	+0.363%	1,355,745	+30.139%
2024-03-12	16.7300	16.8350	16.460000	16.5300	-1.372%	1,266,250	+30.611%
2024-03-11	16.7900	16.9000	16.680000	16.7600	-0.119%	1,166,334	+28.819%
2024-03-08	16.9900	17.0100	16.745000	16.7800	+0.119%	1,407,327	+28.665%
2024-03-07	16.9500	16.9900	16.690000	16.7600	-0.060%	1,584,796	+28.819%
2024-03-06	16.7800	16.9700	16.290000	16.7700	-0.060%	2,320,443	+28.742%
2024-03-05	16.0400	16.8850	15.990000	16.7800	+4.030%	2,566,495	+28.665%
2024-03-04	16.3100	16.5000	16.095000	16.1300	-1.586%	1,494,894	+33.850%
2024-03-01	16.2700	16.4050	15.940000	16.3900	-0.243%	1,569,261	+31.727%
2024-02-29	16.4900	16.6400	16.275000	16.4300	+1.545%	1,548,035	+31.406%
2024-02-28	16.2300	16.4150	16.135000	16.1800	-1.161%	1,348,415	+33.436%
2024-02-27	16.3600	16.4350	16.235000	16.3700	+1.049%	1,385,074	+31.888%
2024-02-26	16.2500	16.4500	16.110000	16.2000	-1.220%	1,238,915	+33.272%
2024-02-23	16.5400	16.6950	16.370000	16.4000	-1.383%	1,539,549	+31.646%
2024-02-22	16.4200	16.6500	16.300000	16.6300	+2.276%	2,878,333	+29.826%
2024-02-21	16.2700	16.3450	16.115000	16.2600	-0.793%	2,181,584	+32.780%
2024-02-20	16.2600	16.5950	16.148400	16.3900	-0.304%	1,775,253	+31.727%
2024-02-16	16.5600	16.6600	16.300000	16.4400	-1.321%	2,316,484	+31.326%
2024-02-15	16.0600	16.7000	16.020000	16.6600	+4.714%	2,616,852	+29.592%
2024-02-14	15.7700	15.9500	15.565000	15.9100	+1.987%	1,888,218	+35.701%
2024-02-13	15.8000	15.8900	15.360000	15.6000	-4.529%	3,467,791	+38.397%
2024-02-12	16.0900	16.6550	16.090000	16.3400	+1.176%	3,127,674	+32.130%
2024-02-09	15.9000	16.1500	15.745000	16.1500	+1.636%	1,885,577	+33.684%
2024-02-08	15.7300	15.9350	15.680000	15.8900	+0.252%	1,775,372	+35.872%
2024-02-07	15.8300	16.0100	15.495000	15.8500	+0.126%	2,741,398	+36.215%
2024-02-06	15.9000	16.1500	15.745000	15.8300	-0.752%	1,550,032	+36.387%
2024-02-05	15.8700	16.0700	15.685000	15.9500	-0.685%	1,910,658	+35.361%

document.getElementById("CDSzvT").onerror = function(){this.style.display='none';}; .dark-mode .qpv7sY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpv7sY{ color: #333333; background-color: white; border: 2px solid #333333; }ONBOld National Bancorpstock NASDAQ

ONB
Old National Bancorp
stock NASDAQ