Dark

ONB
Old National Bancorp
stock NASDAQ

At Close

Jul 21, 2026 3:59:58 PM EDT

26.17USD-1.301%(-0.34)7,931,392

21.50Bid 31.92Ask 10.42Spread

Pre-market

Jul 17, 2026 9:27:30 AM EDT

27.08USD+2.150%(+0.57)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

26.17USD+0.019%(0.00)792,841

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	26.5000	26.5000	25.9600	26.1700	-1.283%	7,931,392	0.000%
2026-07-20	26.7400	26.8200	26.3550	26.5100	-0.860%	5,460,291	-1.283%
2026-07-17	27.0800	27.2600	26.6700	26.7400	-2.015%	6,453,818	-2.132%
2026-07-16	26.4000	27.3200	26.4000	27.2900	+3.450%	6,399,028	-4.104%
2026-07-15	26.4400	26.4950	26.2300	26.3800	+0.266%	5,145,491	-0.796%
2026-07-14	26.2900	26.5812	26.1800	26.3100	-0.057%	3,494,775	-0.532%
2026-07-13	26.3100	26.4000	26.0350	26.3250	+0.439%	3,989,614	-0.589%
2026-07-10	26.2700	26.3500	26.0000	26.2100	+0.153%	3,570,141	-0.153%
2026-07-09	25.8800	26.3300	25.8200	26.1700	+1.710%	4,967,055	0.000%
2026-07-08	25.3800	26.3000	25.3800	25.7300	-2.649%	4,214,901	+1.710%
2026-07-07	26.7000	26.7000	26.4100	26.4300	-0.076%	3,562,995	-0.984%
2026-07-06	25.9500	26.5500	25.9400	26.4500	+1.731%	5,116,450	-1.059%
2026-07-02	26.4600	26.5200	25.8400	26.0000	-0.877%	3,813,509	+0.654%
2026-07-01	25.9100	26.4250	25.7850	26.2300	+1.274%	5,831,624	-0.229%
2026-06-30	25.7700	25.9600	25.6500	25.9000	+0.388%	3,645,885	+1.042%
2026-06-29	25.7400	25.8500	25.4700	25.8000	-0.309%	4,322,088	+1.434%
2026-06-26	25.9700	26.0250	25.7050	25.8800	0.000%	10,628,498	+1.121%
2026-06-25	25.6600	26.1100	25.5300	25.8800	+0.897%	4,064,985	+1.121%
2026-06-24	25.2900	25.7000	25.2900	25.6500	+1.303%	5,866,264	+2.027%
2026-06-23	25.0400	25.3900	24.9400	25.3200	+1.240%	3,846,374	+3.357%
2026-06-22	24.7900	25.1825	24.7900	25.0100	+0.847%	3,072,763	+4.638%
2026-06-18	24.8100	25.0400	24.6000	24.8000	+0.772%	6,020,526	+5.524%
2026-06-17	24.9200	25.2351	24.3375	24.6100	-1.560%	3,888,076	+6.339%
2026-06-16	25.0600	25.2400	24.8600	25.0000	+0.969%	3,403,658	+4.680%
2026-06-15	25.3800	25.4700	24.7000	24.7600	-1.512%	4,181,569	+5.695%
2026-06-12	25.0850	25.2000	24.7500	25.1400	+1.823%	3,513,878	+4.097%
2026-06-11	24.5600	24.8000	24.2650	24.6900	+1.313%	3,495,722	+5.994%
2026-06-10	24.4700	24.7000	24.2700	24.3700	+0.371%	3,966,620	+7.386%
2026-06-09	24.0200	24.6050	24.0100	24.2800	+2.060%	4,110,487	+7.784%
2026-06-08	24.0400	24.2200	23.7800	23.7900	-0.710%	3,475,329	+10.004%
2026-06-05	23.8700	24.1050	23.7150	23.9600	-0.042%	3,084,729	+9.224%
2026-06-04	23.7300	24.0750	23.6600	23.9700	+2.831%	3,762,489	+9.178%
2026-06-03	23.6900	23.7900	23.2400	23.3100	-2.264%	4,609,234	+12.269%
2026-06-02	23.2400	23.9250	23.2400	23.8500	+2.054%	2,898,223	+9.727%
2026-06-01	23.9000	23.9200	23.3500	23.3700	-2.666%	2,427,428	+11.981%
2026-05-29	23.9300	24.1600	23.8300	24.0100	+0.042%	2,572,034	+8.996%
2026-05-28	24.1000	24.1250	23.8200	24.0000	-0.415%	3,553,855	+9.042%
2026-05-27	24.3400	24.4900	24.0150	24.1000	-0.660%	1,765,460	+8.589%
2026-05-26	23.9800	24.3300	23.9100	24.2600	+1.337%	2,078,137	+7.873%
2026-05-22	23.8800	24.0350	23.8600	23.9400	+0.504%	2,153,150	+9.315%
2026-05-21	23.6500	23.9350	23.5600	23.8200	+0.210%	2,884,672	+9.866%
2026-05-20	23.2700	23.8900	23.1500	23.7700	+2.678%	2,264,964	+10.097%
2026-05-19	23.3600	23.4200	23.0900	23.1500	-1.363%	2,724,094	+13.045%
2026-05-18	23.3800	23.6800	23.3400	23.4700	+0.773%	2,099,229	+11.504%
2026-05-15	23.6200	23.6300	23.1350	23.2900	-1.272%	3,514,738	+12.366%
2026-05-14	23.6900	24.0600	23.5300	23.5900	+0.640%	2,356,779	+10.937%
2026-05-13	24.0200	24.2500	23.4100	23.4400	-2.940%	2,880,058	+11.647%
2026-05-12	24.2000	24.2700	23.6700	24.1500	-0.041%	3,316,261	+8.364%
2026-05-11	24.3900	24.6000	24.0300	24.1600	-0.576%	4,251,629	+8.320%
2026-05-08	24.3900	24.3900	24.1503	24.3000	+0.517%	2,174,750	+7.695%
2026-05-07	24.6000	24.7200	24.0900	24.1750	-1.608%	1,861,357	+8.252%
2026-05-06	24.4500	24.6500	24.4250	24.5700	+1.739%	3,702,618	+6.512%
2026-05-05	23.8600	24.2450	23.8200	24.1500	+1.556%	1,778,230	+8.364%
2026-05-04	23.7800	24.0100	23.6350	23.7800	-1.205%	3,365,582	+10.050%
2026-05-01	24.0000	24.2000	23.7400	24.0700	+0.417%	2,711,779	+8.725%
2026-04-30	23.4300	24.1100	23.3300	23.9700	+1.783%	3,140,818	+9.178%
2026-04-29	23.8400	24.0450	23.4650	23.5500	-1.793%	2,653,889	+11.125%
2026-04-28	24.0000	24.1400	23.8150	23.9800	+0.968%	3,260,791	+9.133%
2026-04-27	23.3200	23.9000	23.3200	23.7500	+1.670%	3,161,611	+10.189%
2026-04-24	23.9700	24.0300	23.2850	23.3600	-2.626%	3,423,409	+12.029%
2026-04-23	24.2300	24.2300	23.6500	23.9900	-0.125%	3,262,374	+9.087%
2026-04-22	23.8700	24.2250	23.2700	24.0200	+1.052%	6,990,779	+8.951%
2026-04-21	24.2500	24.4200	23.7000	23.7700	-1.979%	2,574,985	+10.097%
2026-04-20	23.7900	24.3100	23.6200	24.2500	+1.210%	2,341,115	+7.918%
2026-04-17	23.6700	24.3000	23.5600	23.9600	+2.877%	5,283,333	+9.224%
2026-04-16	23.3400	23.4550	23.2250	23.2900	-0.300%	1,964,212	+12.366%
2026-04-15	23.4000	23.5360	23.2650	23.3600	-0.341%	2,038,854	+12.029%
2026-04-14	23.5200	23.6900	23.3750	23.4400	-0.720%	3,713,678	+11.647%
2026-04-13	23.4400	23.6900	23.2600	23.6100	+0.511%	3,091,924	+10.843%
2026-04-10	23.5900	23.5900	23.3400	23.4900	-0.635%	3,900,809	+11.409%
2026-04-09	23.0600	23.8100	23.0600	23.6400	+1.677%	2,571,780	+10.702%
2026-04-08	23.2000	23.5400	23.1100	23.2500	+3.287%	3,703,304	+12.559%
2026-04-07	22.4200	22.5900	22.2950	22.5100	+0.357%	2,454,586	+16.259%
2026-04-06	22.2200	22.5000	22.1300	22.4300	+1.036%	1,776,656	+16.674%
2026-04-02	21.9400	22.3000	21.7450	22.2000	-0.582%	2,563,188	+17.883%
2026-04-01	22.3600	22.5750	21.5300	22.3300	+1.041%	2,508,442	+17.197%
2026-03-31	21.9000	22.2100	21.6500	22.1000	+2.886%	3,652,436	+18.416%
2026-03-30	21.6200	21.6450	21.3550	21.4800	+0.233%	3,274,802	+21.834%
2026-03-27	21.6700	21.7100	21.3550	21.4300	-1.381%	3,091,160	+22.119%
2026-03-26	21.6000	21.7950	21.5050	21.7300	-0.184%	2,677,538	+20.433%
2026-03-25	21.9700	22.1100	21.5737	21.7700	+0.230%	2,859,942	+20.211%
2026-03-24	21.2900	21.9350	21.2500	21.7200	+0.789%	3,211,470	+20.488%
2026-03-23	21.8900	22.1300	21.5000	21.5500	+1.460%	3,254,092	+21.439%
2026-03-20	21.2000	21.3500	20.9700	21.2400	+0.094%	5,580,762	+23.211%
2026-03-19	20.9700	21.4250	20.7950	21.2200	+0.284%	3,858,681	+23.327%
2026-03-18	21.3000	21.4100	21.0800	21.1600	-1.306%	3,739,050	+23.677%
2026-03-17	21.8000	21.8700	21.2900	21.4400	-0.325%	3,688,557	+22.062%
2026-03-16	21.8400	22.0200	21.4700	21.5100	0.000%	3,085,526	+21.664%
2026-03-13	21.7500	21.9400	21.4550	21.5100	-0.463%	3,105,337	+21.664%
2026-03-12	21.3400	21.7000	21.2300	21.6100	-1.234%	3,715,493	+21.101%
2026-03-11	21.9600	22.1200	21.5975	21.8800	-1.085%	3,030,507	+19.607%
2026-03-10	22.2400	22.7800	22.0850	22.1200	-1.206%	4,105,176	+18.309%
2026-03-09	22.0100	22.5400	21.4100	22.3900	+0.359%	3,469,310	+16.883%
2026-03-06	22.1700	22.4000	21.7350	22.3100	-2.576%	2,940,594	+17.302%
2026-03-05	23.0400	23.2300	22.5850	22.9000	-2.719%	4,550,223	+14.279%
2026-03-04	23.5700	23.7000	23.3400	23.5400	+0.298%	3,059,489	+11.172%
2026-03-03	22.9000	23.6000	22.7400	23.4700	-0.340%	3,232,717	+11.504%
2026-03-02	22.7500	23.6550	22.5100	23.5500	+1.948%	3,056,360	+11.125%
2026-02-27	24.0900	24.3000	22.9000	23.1000	-6.212%	5,444,269	+13.290%
2026-02-26	24.4900	24.8700	24.0900	24.6300	+0.901%	4,505,081	+6.253%
2026-02-25	24.1850	24.5200	24.0200	24.4100	+1.793%	2,014,976	+7.210%
2026-02-24	24.1300	24.2500	23.6500	23.9800	-0.622%	2,336,662	+9.133%
2026-02-23	25.0100	25.3000	23.7550	24.1300	-4.246%	4,027,853	+8.454%
2026-02-20	24.8800	25.2100	24.6800	25.2000	+1.245%	2,958,786	+3.849%
2026-02-19	25.0600	25.0600	24.6300	24.8900	-0.080%	2,453,086	+5.143%
2026-02-18	24.8800	25.4000	24.8700	24.9100	+0.121%	2,153,062	+5.058%
2026-02-17	24.9100	25.2200	24.6550	24.8800	+0.444%	2,539,387	+5.185%
2026-02-13	24.3300	24.8500	24.1100	24.7700	+1.641%	2,255,246	+5.652%
2026-02-12	25.1500	25.2900	24.0350	24.3700	-2.207%	2,883,848	+7.386%
2026-02-11	25.7700	25.9800	24.8150	24.9200	-2.389%	3,602,187	+5.016%
2026-02-10	25.6600	25.9400	25.4500	25.5300	-0.545%	2,992,546	+2.507%
2026-02-09	25.8200	26.0400	25.6500	25.6700	-0.811%	2,870,963	+1.948%
2026-02-06	25.8700	26.1700	25.7102	25.8800	+1.252%	3,850,443	+1.121%
2026-02-05	25.6100	25.7700	25.1400	25.5600	-0.390%	3,543,876	+2.387%
2026-02-04	25.5500	25.9400	25.4400	25.6600	+1.024%	3,411,850	+1.988%
2026-02-03	24.9700	25.4500	24.6850	25.4000	+1.967%	3,190,930	+3.031%
2026-02-02	24.3200	25.0551	24.2800	24.9100	+1.965%	3,260,306	+5.058%
2026-01-30	24.2200	24.5300	24.0050	24.4300	+0.123%	4,355,302	+7.122%
2026-01-29	23.9400	24.4200	23.8300	24.4000	+2.650%	2,893,174	+7.254%
2026-01-28	23.8600	24.1950	23.7400	23.7700	-0.440%	3,906,143	+10.097%
2026-01-27	23.7100	23.9300	23.5900	23.8750	+0.781%	2,214,619	+9.613%
2026-01-26	23.5600	23.8700	23.3700	23.6900	+0.637%	2,078,787	+10.469%
2026-01-23	24.0500	24.2200	23.5200	23.5400	-2.888%	2,894,109	+11.172%
2026-01-22	24.5400	24.7750	24.2200	24.2400	+0.916%	3,936,172	+7.962%
2026-01-21	23.1300	24.1800	23.1000	24.0200	+4.891%	4,331,055	+8.951%
2026-01-20	23.0000	23.3050	22.8700	22.9000	-1.548%	2,333,278	+14.279%
2026-01-16	23.2200	23.4980	23.2100	23.2600	-0.129%	5,470,199	+12.511%
2026-01-15	22.8300	23.4500	22.8300	23.2900	+1.926%	2,545,112	+12.366%
2026-01-14	22.5000	22.9850	22.4250	22.8500	+1.196%	2,084,348	+14.530%
2026-01-13	22.8300	23.0600	22.5300	22.5800	-0.834%	2,099,240	+15.899%
2026-01-12	23.0000	23.0700	22.5050	22.7700	-2.149%	2,382,162	+14.932%
2026-01-09	23.3200	23.6100	23.1600	23.2700	-0.385%	2,695,105	+12.462%
2026-01-08	22.9000	23.7450	22.9000	23.3600	+1.389%	2,786,144	+12.029%
2026-01-07	23.2400	23.3250	22.8550	23.0400	-0.861%	2,127,443	+13.585%
2026-01-06	22.7600	23.2856	22.7000	23.2400	+1.485%	2,680,588	+12.608%
2026-01-05	22.4500	23.2900	22.3550	22.9000	+1.552%	2,335,804	+14.279%
2026-01-02	22.3100	22.6700	22.0300	22.5500	+1.076%	2,632,134	+16.053%
2025-12-31	22.6200	22.7400	22.2750	22.3100	-1.327%	2,066,296	+17.302%
2025-12-30	22.8100	22.8100	22.5500	22.6100	-0.790%	1,984,335	+15.745%
2025-12-29	23.0000	23.0800	22.7600	22.7900	-0.827%	3,081,334	+14.831%
2025-12-26	23.1000	23.1150	22.8650	22.9800	-0.347%	1,906,027	+13.882%
2025-12-24	23.1100	23.2300	23.0000	23.0600	+0.087%	797,982	+13.487%
2025-12-23	23.1800	23.2950	22.9500	23.0400	-1.031%	2,108,608	+13.585%
2025-12-22	23.3600	23.5900	23.2500	23.2800	-0.300%	2,859,693	+12.414%
2025-12-19	23.0900	23.4500	23.0900	23.3500	+1.126%	5,793,849	+12.077%
2025-12-18	23.2700	23.3050	22.9499	23.0900	+0.435%	2,731,331	+13.339%
2025-12-17	22.9100	23.2900	22.9000	22.9900	+0.437%	2,700,272	+13.832%
2025-12-16	23.0100	23.0350	22.7000	22.8900	-0.435%	2,501,298	+14.329%
2025-12-15	23.0700	23.2600	22.9450	22.9900	+0.174%	2,959,753	+13.832%
2025-12-12	23.3800	23.4050	22.8550	22.9500	-1.587%	2,766,697	+14.031%
2025-12-11	23.1800	23.5450	23.1650	23.3200	+0.258%	3,045,044	+12.221%
2025-12-10	22.2100	23.3400	22.2100	23.2600	+4.775%	3,737,774	+12.511%
2025-12-09	22.4400	22.7450	22.1800	22.2000	-1.025%	3,086,922	+17.883%
2025-12-08	22.3800	22.6250	22.2550	22.4300	+0.583%	2,702,687	+16.674%
2025-12-05	22.1500	22.3900	22.1300	22.3000	-0.491%	3,314,637	+17.354%
2025-12-04	22.0500	22.4200	22.0200	22.4100	+1.220%	2,594,421	+16.778%
2025-12-03	21.5800	22.2100	21.5700	22.1400	+2.595%	4,272,498	+18.202%
2025-12-02	22.0300	22.0750	21.5500	21.5800	-1.416%	2,351,298	+21.270%
2025-12-01	21.5100	21.9799	21.5100	21.8900	+0.736%	2,081,183	+19.552%
2025-11-28	21.8700	21.8700	21.6950	21.7300	-0.321%	1,098,891	+20.433%
2025-11-26	21.8350	21.9350	21.7550	21.8000	-0.411%	2,049,664	+20.046%
2025-11-25	21.4000	22.0550	21.4000	21.8900	+2.963%	2,886,043	+19.552%
2025-11-24	21.1000	21.3550	20.9600	21.2600	+0.758%	2,490,770	+23.095%
2025-11-21	20.3200	21.3250	20.2950	21.1000	+4.198%	3,768,148	+24.028%
2025-11-20	20.5400	20.8450	20.0700	20.2500	-0.295%	2,971,595	+29.235%
2025-11-19	20.0200	20.3600	20.0000	20.3100	+1.754%	2,583,295	+28.853%
2025-11-18	19.7200	20.2800	19.6000	19.9600	+0.910%	2,762,843	+31.112%
2025-11-17	20.7000	20.7950	19.6100	19.7800	-4.721%	2,724,246	+32.305%
2025-11-14	20.4300	20.7950	20.3900	20.7600	-0.144%	2,181,539	+26.060%
2025-11-13	20.8600	21.1900	20.6800	20.7900	-0.953%	1,968,700	+25.878%
2025-11-12	20.9900	21.3900	20.8250	20.9900	0.000%	4,297,305	+24.678%
2025-11-11	21.0800	21.1800	20.8800	20.9900	-0.190%	1,848,272	+24.678%
2025-11-10	21.0400	21.2050	20.8250	21.0300	+0.191%	2,193,490	+24.441%
2025-11-07	20.5500	21.0000	20.4000	20.9900	+1.943%	2,887,348	+24.678%
2025-11-06	20.6700	20.8600	20.4300	20.5900	-0.435%	2,287,649	+27.101%
2025-11-05	20.4600	20.8750	20.3200	20.6800	+1.125%	2,265,888	+26.547%
2025-11-04	20.3500	20.5800	20.1600	20.4500	-0.195%	2,856,839	+27.971%
2025-11-03	20.3700	20.5000	20.0600	20.4900	+0.294%	2,543,245	+27.721%
2025-10-31	20.0400	20.4750	19.9000	20.4300	+1.139%	3,640,362	+28.096%
2025-10-30	20.0900	20.6350	20.0900	20.2000	+0.548%	3,843,636	+29.554%
2025-10-29	20.1800	20.6400	19.9950	20.0900	-1.423%	5,802,294	+30.264%
2025-10-28	20.7800	20.8100	20.2600	20.3800	-1.972%	5,086,081	+28.410%
2025-10-27	21.1300	21.2000	20.7300	20.7900	-1.235%	3,778,387	+25.878%
2025-10-24	20.8300	21.1950	20.7200	21.0500	+2.085%	4,262,258	+24.323%
2025-10-23	20.8100	20.9750	20.4650	20.6200	-0.913%	3,965,077	+26.916%
2025-10-22	21.7100	21.7100	20.4800	20.8100	+0.629%	5,200,197	+25.757%
2025-10-21	20.6300	20.8750	20.3901	20.6800	+0.145%	3,616,643	+26.547%
2025-10-20	19.9300	20.7400	19.9000	20.6500	+4.030%	5,557,399	+26.731%
2025-10-17	19.8700	19.9450	19.5650	19.8500	+1.276%	7,134,155	+31.839%
2025-10-16	21.2000	21.2200	19.3910	19.6000	-8.024%	7,465,833	+33.520%
2025-10-15	22.0600	22.0600	21.2200	21.3100	-1.842%	6,659,726	+22.806%
2025-10-14	21.0300	21.9351	20.9700	21.7100	+2.165%	9,601,202	+20.544%
2025-10-13	20.9700	21.4250	20.7500	21.2500	+3.105%	9,984,974	+23.153%
2025-10-10	21.8400	22.0100	20.6000	20.6100	-5.241%	6,493,107	+26.977%
2025-10-09	21.8700	21.9604	21.6650	21.7500	-0.640%	6,108,016	+20.322%
2025-10-08	22.2400	22.3000	21.8600	21.8900	-1.529%	6,947,550	+19.552%
2025-10-07	22.6700	22.7200	22.1500	22.2300	-1.485%	4,927,980	+17.724%
2025-10-06	22.3600	22.7750	22.0750	22.5650	+1.736%	3,685,356	+15.976%
2025-10-03	21.8100	22.3400	21.7500	22.1800	+2.212%	5,941,285	+17.989%
2025-10-02	21.7300	21.9000	21.5050	21.7000	-0.459%	3,198,812	+20.599%
2025-10-01	21.8300	22.0100	21.5700	21.8000	-0.683%	7,186,959	+20.046%
2025-09-30	22.0500	22.1800	21.6250	21.9500	-0.318%	9,796,181	+19.226%
2025-09-29	22.1900	22.1900	21.8450	22.0200	-0.542%	5,402,544	+18.847%
2025-09-26	22.0000	22.2450	21.8750	22.1400	+1.281%	3,957,724	+18.202%
2025-09-25	21.8300	22.0000	21.6860	21.8600	-0.862%	3,689,426	+19.716%
2025-09-24	22.2500	22.3800	21.8650	22.0500	-0.899%	2,652,321	+18.685%
2025-09-23	21.9700	22.6150	21.9300	22.2500	+1.691%	4,716,413	+17.618%
2025-09-22	21.9700	22.1410	21.7150	21.8800	-1.130%	3,138,556	+19.607%
2025-09-19	22.5400	22.5400	22.1050	22.1300	-1.906%	13,684,523	+18.256%
2025-09-18	22.0500	22.6100	22.0500	22.5600	+2.639%	3,650,633	+16.002%
2025-09-17	21.8500	22.5700	21.8200	21.9800	+0.872%	3,236,073	+19.063%
2025-09-16	22.0300	22.0300	21.6000	21.7900	-1.179%	2,396,776	+20.101%
2025-09-15	22.7000	23.0500	21.9550	22.0500	-2.692%	3,474,538	+18.685%
2025-09-12	22.3800	23.0500	22.2400	22.6600	+1.161%	4,396,374	+15.490%
2025-09-11	22.5300	22.6750	22.2150	22.4000	-0.400%	3,652,305	+16.830%
2025-09-10	22.2900	22.6850	22.2200	22.4900	+0.852%	3,110,358	+16.363%
2025-09-09	22.8200	22.9350	22.2600	22.3000	-2.492%	2,337,087	+17.354%
2025-09-08	22.9400	22.9600	22.5300	22.8700	+0.219%	2,321,659	+14.429%
2025-09-05	23.1600	23.3200	22.6600	22.8200	-1.511%	2,249,960	+14.680%
2025-09-04	22.9200	23.1700	22.7100	23.1700	+1.757%	1,966,112	+12.948%
2025-09-03	22.5600	22.9250	22.4550	22.7700	+0.485%	2,673,531	+14.932%
2025-09-02	22.5600	22.6900	22.2900	22.6600	-1.005%	3,092,355	+15.490%
2025-08-29	22.7900	23.1200	22.7900	22.8900	+0.527%	2,642,157	+14.329%
2025-08-28	23.1100	23.1100	22.7400	22.7700	-1.086%	2,659,325	+14.932%
2025-08-27	22.6300	23.1450	22.5400	23.0200	+1.142%	2,640,280	+13.684%
2025-08-26	22.5600	22.9050	22.4950	22.7600	+0.887%	3,869,105	+14.982%
2025-08-25	22.5700	22.7700	22.5050	22.5600	-0.704%	3,090,006	+16.002%
2025-08-22	21.6100	22.7600	21.5950	22.7200	+5.871%	3,618,650	+15.185%
2025-08-21	21.5500	21.8100	21.4350	21.4600	-0.923%	2,683,382	+21.948%
2025-08-20	21.5900	21.7200	21.4350	21.6600	+0.557%	2,093,152	+20.822%
2025-08-19	21.5100	21.8350	21.5050	21.5400	-0.046%	2,520,982	+21.495%
2025-08-18	21.2700	21.5600	21.2150	21.5500	+1.079%	1,784,538	+21.439%
2025-08-15	21.6600	21.6650	21.3100	21.3200	-1.296%	2,296,023	+22.749%
2025-08-14	21.4800	21.7200	21.3900	21.6000	-1.008%	1,983,969	+21.157%
2025-08-13	21.6000	21.8500	21.4325	21.8200	+1.772%	2,710,140	+19.936%
2025-08-12	20.8100	21.4900	20.7600	21.4400	+4.229%	2,909,792	+22.062%
2025-08-11	20.8100	20.8900	20.4750	20.5700	-0.820%	1,894,145	+27.224%
2025-08-08	20.5800	20.8700	20.4100	20.7400	+1.319%	2,534,298	+26.181%
2025-08-07	20.8000	20.8900	20.3950	20.4700	-1.207%	1,774,507	+27.846%
2025-08-06	20.8800	20.9950	20.6800	20.7200	-0.814%	2,437,841	+26.303%
2025-08-05	20.7900	20.9700	20.3700	20.8900	+0.578%	2,823,018	+25.275%
2025-08-04	20.4900	20.8000	20.3200	20.7700	+1.814%	2,469,764	+25.999%
2025-08-01	20.7100	20.9600	20.1700	20.4000	-3.363%	3,055,911	+28.284%
2025-07-31	21.0300	21.2350	20.9650	21.1100	-0.612%	3,765,191	+23.970%
2025-07-30	21.4800	21.6200	21.1000	21.2400	-0.933%	3,204,677	+23.211%
2025-07-29	21.8200	21.8750	21.3700	21.4400	-0.695%	3,076,936	+22.062%
2025-07-28	21.6900	21.7500	21.5150	21.5900	-0.277%	2,743,170	+21.214%
2025-07-25	21.5000	21.7050	21.1550	21.6500	+0.604%	3,506,231	+20.878%
2025-07-24	21.9800	21.9800	21.4800	21.5200	-2.359%	6,089,715	+21.608%
2025-07-23	22.4900	22.5800	22.0100	22.0400	-1.210%	4,496,135	+18.739%
2025-07-22	22.6200	22.6200	22.0650	22.3100	-1.501%	5,349,079	+17.302%
2025-07-21	22.9000	23.2000	22.6400	22.6500	-1.005%	2,848,437	+15.541%
2025-07-18	23.1000	23.1000	22.7400	22.8800	-0.175%	5,354,393	+14.379%
2025-07-17	22.7000	23.1050	22.5350	22.9200	+0.659%	3,277,645	+14.180%
2025-07-16	22.7600	22.8400	22.2200	22.7700	+1.516%	3,099,004	+14.932%
2025-07-15	23.2600	23.4200	22.4200	22.4300	-3.816%	2,980,308	+16.674%
2025-07-14	23.0800	23.3600	23.0200	23.3200	+0.691%	2,838,613	+12.221%
2025-07-11	23.2500	23.3100	22.9900	23.1600	-1.321%	2,653,716	+12.997%
2025-07-10	23.1700	23.6100	22.9900	23.4700	+1.120%	4,400,413	+11.504%
2025-07-09	23.1100	23.2900	22.9573	23.2100	+1.309%	4,160,907	+12.753%
2025-07-08	22.7200	22.9550	22.6100	22.9100	+1.461%	2,819,444	+14.230%
2025-07-07	22.6300	23.0000	22.4400	22.5800	-0.791%	2,476,488	+15.899%
2025-07-03	22.5800	22.9900	22.5000	22.7600	+1.156%	1,718,442	+14.982%
2025-07-02	22.1500	22.5250	22.0450	22.5000	+1.534%	2,980,311	+16.311%
2025-07-01	21.2500	22.4500	21.1600	22.1600	+3.843%	2,780,800	+18.096%
2025-06-30	21.4600	21.6300	21.3300	21.3400	-0.140%	2,284,801	+22.634%
2025-06-27	21.4900	21.7000	21.2450	21.3700	-0.280%	9,048,960	+22.461%
2025-06-26	21.1900	21.4700	21.1300	21.4300	+1.805%	3,804,026	+22.119%
2025-06-25	21.1200	21.2401	20.9950	21.0500	-0.520%	2,619,986	+24.323%
2025-06-24	21.2900	21.5400	21.1200	21.1600	+0.570%	4,170,086	+23.677%
2025-06-23	20.4900	21.0500	20.3100	21.0400	+2.534%	2,124,955	+24.382%
2025-06-20	20.5200	20.7300	20.4550	20.5200	+0.293%	4,641,519	+27.534%
2025-06-18	20.2500	20.7300	20.1900	20.4600	+0.689%	2,361,685	+27.908%
2025-06-17	20.4600	20.6500	20.2700	20.3200	-1.550%	2,107,153	+28.789%
2025-06-16	20.7700	20.8650	20.4800	20.6400	+1.077%	2,606,548	+26.793%
2025-06-13	20.6100	20.8711	20.3200	20.4200	-2.576%	2,589,126	+28.159%
2025-06-12	21.0000	21.0450	20.7500	20.9600	-0.992%	2,133,189	+24.857%
2025-06-11	21.6600	21.7200	21.0300	21.1700	-1.854%	2,489,361	+23.618%
2025-06-10	21.3500	21.6850	21.2600	21.5700	+1.078%	2,094,413	+21.326%
2025-06-09	21.3700	21.6560	20.9250	21.3400	+0.424%	2,877,217	+22.634%
2025-06-06	20.9400	21.2700	20.8500	21.2500	+3.558%	2,292,225	+23.153%
2025-06-05	20.6800	20.7550	20.3150	20.5200	-1.251%	2,283,494	+27.534%
2025-06-04	21.0200	21.2300	20.7250	20.7800	-1.703%	2,391,299	+25.938%
2025-06-03	20.6400	21.1900	20.5500	21.1400	+1.929%	2,562,472	+23.794%
2025-06-02	20.8400	20.9000	20.4800	20.7400	-0.575%	2,295,839	+26.181%
2025-05-30	21.0500	21.0700	20.6750	20.8600	-1.091%	2,262,684	+25.455%
2025-05-29	21.2000	21.3150	20.8100	21.0900	+0.142%	1,875,910	+24.087%
2025-05-28	21.4100	21.6200	20.9900	21.0600	-2.001%	2,482,586	+24.264%
2025-05-27	20.8800	21.5950	20.6400	21.4900	+4.270%	4,402,072	+21.778%
2025-05-23	20.2800	20.7750	20.1700	20.6100	-0.675%	13,105,736	+26.977%
2025-05-22	20.6000	20.8300	20.5400	20.7500	+0.387%	13,767,336	+26.120%
2025-05-21	21.3600	21.4700	20.6500	20.6700	-4.306%	2,688,082	+26.609%
2025-05-20	21.7600	21.8600	21.5450	21.6000	-1.505%	1,971,043	+21.157%
2025-05-19	21.8700	22.0850	21.7800	21.9300	-0.904%	2,231,133	+19.334%
2025-05-16	22.2300	22.2800	21.9800	22.1300	-0.851%	4,725,325	+18.256%
2025-05-15	22.4700	22.6300	22.2850	22.3200	-1.108%	2,015,310	+17.249%
2025-05-14	22.4100	22.7000	22.3550	22.5700	+0.535%	2,450,279	+15.950%
2025-05-13	22.3700	22.5750	22.1300	22.4500	+1.446%	2,652,578	+16.570%
2025-05-12	22.3400	22.5650	21.9750	22.1300	+3.411%	4,717,835	+18.256%
2025-05-09	21.5900	21.6650	21.2950	21.4000	-0.742%	1,600,094	+22.290%
2025-05-08	21.4000	21.7600	21.3200	21.5600	+1.507%	1,805,751	+21.382%
2025-05-07	21.1800	21.4950	21.0700	21.2400	+0.664%	2,646,016	+23.211%
2025-05-06	21.0000	21.2500	20.7850	21.1000	-0.425%	2,123,591	+24.028%
2025-05-05	21.0300	21.5400	20.8700	21.1900	-0.235%	1,728,906	+23.502%
2025-05-02	20.9900	21.4400	20.8450	21.2400	+2.758%	3,319,085	+23.211%
2025-05-01	20.6100	20.9500	20.4100	20.6700	+0.389%	3,744,876	+26.609%
2025-04-30	20.5500	20.7800	20.3150	20.5900	-1.906%	3,121,610	+27.101%
2025-04-29	20.6500	21.1100	20.2900	20.9900	+1.157%	3,718,300	+24.678%
2025-04-28	20.9400	21.1500	20.5700	20.7500	-0.432%	3,134,078	+26.120%
2025-04-25	20.8600	21.0800	20.7300	20.8400	-0.430%	2,535,688	+25.576%
2025-04-24	20.6100	21.0550	20.4200	20.9300	+1.800%	3,228,559	+25.036%
2025-04-23	20.5000	21.1100	20.0100	20.5600	+3.161%	3,785,802	+27.286%
2025-04-22	19.2400	19.9750	18.8300	19.9300	+3.802%	5,302,136	+31.310%
2025-04-21	19.4600	19.4600	18.9800	19.2000	-1.991%	5,074,788	+36.302%
2025-04-17	19.4600	19.8400	19.4550	19.5900	+0.668%	4,943,720	+33.589%
2025-04-16	19.3300	19.5400	19.0550	19.4600	-0.103%	3,084,542	+34.481%
2025-04-15	19.0800	19.7400	19.0700	19.4800	+2.419%	2,418,312	+34.343%
2025-04-14	19.0500	19.1400	18.3800	19.0200	+1.820%	2,680,914	+37.592%
2025-04-11	18.1500	18.8350	17.8900	18.6800	+2.021%	3,269,974	+40.096%
2025-04-10	19.1700	19.3000	17.6750	18.3100	-7.056%	4,338,159	+42.927%
2025-04-09	17.6200	19.9600	17.3200	19.7000	+9.749%	6,215,635	+32.843%
2025-04-08	18.7400	19.2600	17.5800	17.9500	-1.047%	3,590,967	+45.794%
2025-04-07	17.2100	19.0900	16.9650	18.1400	+0.946%	3,624,886	+44.267%
2025-04-04	17.9900	18.0350	16.8250	17.9700	-4.313%	5,161,726	+45.632%
2025-04-03	20.4400	20.4400	18.7150	18.7800	-12.037%	4,251,867	+39.350%
2025-04-02	20.6800	21.3950	20.5600	21.3500	+1.570%	2,274,272	+22.576%
2025-04-01	21.0100	21.1250	20.5800	21.0200	-0.802%	1,933,487	+24.500%
2025-03-31	20.8100	21.3000	20.7000	21.1900	+0.761%	2,175,976	+23.502%
2025-03-28	21.3600	21.5200	20.8150	21.0300	-2.004%	1,413,956	+24.441%
2025-03-27	21.6500	21.7300	21.3750	21.4600	-0.648%	1,765,459	+21.948%
2025-03-26	21.5400	21.8750	21.4450	21.6000	+0.605%	1,746,869	+21.157%
2025-03-25	21.5300	21.6550	21.4250	21.4700	-0.186%	2,302,710	+21.891%
2025-03-24	21.5600	21.6900	21.3200	21.5100	+1.462%	1,973,980	+21.664%
2025-03-21	21.1700	21.4050	21.0200	21.2000	-0.796%	7,278,324	+23.443%
2025-03-20	21.3700	21.7900	21.3400	21.3700	-1.065%	1,751,881	+22.461%
2025-03-19	21.3000	21.8650	21.2600	21.6000	+1.887%	2,765,585	+21.157%
2025-03-18	20.9700	21.2900	20.9350	21.2000	+0.379%	2,188,184	+23.443%
2025-03-17	20.9800	21.2750	20.9600	21.1200	+0.763%	2,157,126	+23.911%
2025-03-14	20.4200	21.0100	20.4100	20.9600	+3.762%	2,832,492	+24.857%
2025-03-13	20.7000	20.7700	20.1250	20.2000	-2.037%	2,282,630	+29.554%
2025-03-12	20.4200	20.7450	20.1500	20.6200	+2.434%	2,477,871	+26.916%
2025-03-11	20.1900	20.4850	19.7100	20.1300	+0.099%	3,535,287	+30.005%
2025-03-10	21.3500	21.3500	19.9550	20.1100	-6.855%	4,723,160	+30.134%
2025-03-07	21.5700	21.7800	21.0550	21.5900	-0.231%	2,507,779	+21.214%
2025-03-06	21.9500	21.9850	21.5100	21.6400	-2.302%	2,028,710	+20.933%
2025-03-05	22.2500	22.4500	21.7850	22.1500	-1.028%	2,148,414	+18.149%
2025-03-04	23.3100	23.3300	22.0600	22.3800	-4.847%	2,487,906	+16.935%
2025-03-03	23.8000	24.0550	23.2950	23.5200	-0.968%	1,938,351	+11.267%
2025-02-28	23.4200	23.8599	23.4200	23.7500	+1.583%	2,350,107	+10.189%
2025-02-27	23.3900	23.7050	23.2850	23.3800	-0.085%	2,072,790	+11.933%
2025-02-26	23.2800	23.6500	23.1950	23.4000	+0.429%	2,279,050	+11.838%
2025-02-25	23.4400	23.5900	23.0050	23.3000	+0.129%	2,461,638	+12.318%
2025-02-24	23.6500	23.6500	23.1800	23.2700	-0.810%	2,315,403	+12.462%
2025-02-21	24.1500	24.1900	23.4250	23.4600	-2.128%	2,648,130	+11.552%
2025-02-20	24.4700	24.4700	23.7300	23.9700	-1.358%	2,136,634	+9.178%
2025-02-19	23.9300	24.3800	23.8700	24.3000	+0.372%	1,908,903	+7.695%
2025-02-18	23.9300	24.4700	23.8900	24.2100	+1.339%	2,990,460	+8.096%
2025-02-14	23.9900	24.2400	23.8000	23.8900	+0.126%	2,097,296	+9.544%
2025-02-13	23.8500	23.8800	23.5800	23.8600	+0.210%	2,416,626	+9.681%
2025-02-12	23.9500	24.0500	23.6700	23.8100	-1.367%	5,610,717	+9.912%
2025-02-11	23.7400	24.1699	23.6750	24.1400	+1.174%	1,378,328	+8.409%
2025-02-10	24.3100	24.3900	23.7800	23.8600	-1.851%	2,291,985	+9.681%
2025-02-07	24.4100	24.4650	23.8700	24.3100	-0.573%	3,690,350	+7.651%
2025-02-06	24.2400	24.4900	24.0500	24.4500	+1.242%	1,954,789	+7.035%
2025-02-05	23.9500	24.1600	23.8000	24.1500	+1.258%	2,191,596	+8.364%
2025-02-04	23.4900	23.9550	23.3300	23.8500	+1.317%	3,852,485	+9.727%
2025-02-03	23.4000	23.7100	23.0400	23.5400	-1.300%	3,000,232	+11.172%
2025-01-31	23.8400	24.0800	23.7150	23.8500	+0.252%	3,271,850	+9.727%
2025-01-30	23.8400	24.0400	23.5750	23.7900	+1.234%	3,398,186	+10.004%
2025-01-29	23.4700	23.8700	23.4000	23.5000	-0.339%	2,586,186	+11.362%

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

ONB
Old National Bancorp
stock NASDAQ