Old National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.49	21.70	21.25	21.37	21.37	-0.28%	9,048,890
Jun 26, 2025	21.19	21.47	21.13	21.43	21.43	1.81%	3,804,026
Jun 25, 2025	21.12	21.24	21.00	21.05	21.05	-0.52%	2,619,986
Jun 24, 2025	21.29	21.54	21.12	21.16	21.16	0.57%	4,170,086
Jun 23, 2025	20.49	21.05	20.31	21.04	21.04	2.53%	2,124,955
Jun 20, 2025	20.52	20.73	20.46	20.52	20.52	0.29%	4,641,519
Jun 18, 2025	20.25	20.73	20.19	20.46	20.46	0.69%	2,361,685
Jun 17, 2025	20.46	20.65	20.27	20.32	20.32	-1.55%	2,107,153
Jun 16, 2025	20.77	20.87	20.48	20.64	20.64	1.08%	2,606,548
Jun 13, 2025	20.61	20.87	20.32	20.42	20.42	-2.58%	2,589,126
Jun 12, 2025	21.00	21.05	20.75	20.96	20.96	-0.99%	2,133,189
Jun 11, 2025	21.66	21.72	21.03	21.17	21.17	-1.85%	2,489,361
Jun 10, 2025	21.35	21.69	21.26	21.57	21.57	1.08%	2,094,413
Jun 9, 2025	21.37	21.66	20.93	21.34	21.34	0.42%	2,877,217
Jun 6, 2025	20.94	21.27	20.85	21.25	21.25	3.56%	2,292,225
Jun 5, 2025	20.68	20.76	20.32	20.52	20.52	-1.25%	2,283,494
Jun 4, 2025	21.02	21.23	20.73	20.78	20.64	-1.70%	2,391,299
Jun 3, 2025	20.64	21.19	20.55	21.14	21.00	1.93%	2,562,472
Jun 2, 2025	20.84	20.90	20.48	20.74	20.60	-0.58%	2,295,839
May 30, 2025	21.05	21.07	20.68	20.86	20.72	-1.09%	2,262,684
May 29, 2025	21.20	21.32	20.81	21.09	20.95	0.14%	1,875,910
May 28, 2025	21.41	21.62	20.99	21.06	20.92	-2.00%	2,482,586
May 27, 2025	20.88	21.60	20.64	21.49	21.34	4.27%	4,402,072
May 23, 2025	20.28	20.78	20.17	20.61	20.47	-0.67%	13,105,736
May 22, 2025	20.60	20.83	20.54	20.75	20.61	0.39%	13,767,336
May 21, 2025	21.36	21.47	20.65	20.67	20.53	-4.31%	2,688,082
May 20, 2025	21.76	21.86	21.55	21.60	21.45	-1.50%	1,971,043
May 19, 2025	21.87	22.09	21.78	21.93	21.78	-0.90%	2,231,133
May 16, 2025	22.23	22.28	21.98	22.13	21.98	-0.85%	4,725,325
May 15, 2025	22.47	22.63	22.29	22.32	22.17	-1.11%	2,015,310
May 14, 2025	22.41	22.70	22.36	22.57	22.42	0.53%	2,450,279
May 13, 2025	22.37	22.58	22.13	22.45	22.30	1.45%	2,652,578
May 12, 2025	22.34	22.57	21.98	22.13	21.98	3.41%	4,717,835
May 9, 2025	21.59	21.67	21.30	21.40	21.26	-0.74%	1,600,094
May 8, 2025	21.40	21.76	21.32	21.56	21.41	1.51%	1,805,751
May 7, 2025	21.18	21.50	21.07	21.24	21.10	0.66%	2,646,016
May 6, 2025	21.00	21.25	20.79	21.10	20.96	-0.42%	2,123,591
May 5, 2025	21.03	21.54	20.87	21.19	21.05	-0.24%	1,728,906
May 2, 2025	20.99	21.44	20.85	21.24	21.10	2.76%	3,319,085
May 1, 2025	20.61	20.95	20.41	20.67	20.53	0.39%	3,744,876
Apr 30, 2025	20.55	20.78	20.32	20.59	20.45	-1.91%	3,121,610
Apr 29, 2025	20.65	21.11	20.29	20.99	20.85	1.16%	3,718,300
Apr 28, 2025	20.94	21.15	20.57	20.75	20.61	-0.43%	3,134,078
Apr 25, 2025	20.86	21.08	20.73	20.84	20.70	-0.43%	2,535,688
Apr 24, 2025	20.61	21.06	20.42	20.93	20.79	1.80%	3,228,559
Apr 23, 2025	20.50	21.11	20.01	20.56	20.42	3.16%	3,785,802
Apr 22, 2025	19.24	19.98	18.83	19.93	19.80	3.80%	5,302,136
Apr 21, 2025	19.46	19.46	18.98	19.20	19.07	-1.99%	5,074,788
Apr 17, 2025	19.46	19.84	19.46	19.59	19.46	0.67%	4,943,720
Apr 16, 2025	19.33	19.54	19.06	19.46	19.33	-0.10%	3,084,542