Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
22.30
+0.17 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
22.27
-0.03 (-0.13%)
After-hours: Dec 5, 2025, 6:29 PM EST

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1522.3922.1322.3022.30-0.49%3,315,975
Dec 4, 202522.0522.4222.0222.4122.271.22%2,600,949
Dec 3, 202521.5822.2121.5722.1422.002.59%4,277,490
Dec 2, 202522.0322.0821.5521.5821.45-1.42%2,352,041
Dec 1, 202521.5121.9821.5121.8921.750.74%2,086,352
Nov 28, 202521.8721.8721.7021.7321.59-0.32%1,100,566
Nov 26, 202521.8421.9421.7621.8021.66-0.41%2,053,124
Nov 25, 202521.4022.0621.4021.8921.752.96%2,888,857
Nov 24, 202521.1021.3620.9621.2621.130.76%2,492,864
Nov 21, 202520.3221.3320.3021.1020.974.20%3,784,730
Nov 20, 202520.5420.8520.0720.2520.12-0.30%2,981,829
Nov 19, 202520.0220.3620.0020.3120.181.75%2,588,347
Nov 18, 202519.7220.2819.6019.9619.840.91%2,770,827
Nov 17, 202520.7020.8019.6119.7819.66-4.72%2,734,460
Nov 14, 202520.4320.8020.3920.7620.63-0.14%2,181,539
Nov 13, 202520.8621.1920.6820.7920.66-0.95%1,972,912
Nov 12, 202520.9921.3920.8320.9920.86-4,297,305
Nov 11, 202521.0821.1820.8820.9920.86-0.19%1,851,686
Nov 10, 202521.0421.2120.8321.0320.900.19%2,193,490
Nov 7, 202520.5521.0020.4020.9920.861.94%2,892,071
Nov 6, 202520.6720.8620.4320.5920.46-0.44%2,291,705
Nov 5, 202520.4620.8820.3220.6820.551.12%2,272,421
Nov 4, 202520.3520.5820.1620.4520.32-0.20%2,862,760
Nov 3, 202520.3720.5020.0620.4920.360.29%2,543,245
Oct 31, 202520.0420.4819.9020.4320.301.14%3,640,462
Oct 30, 202520.0920.6420.0920.2020.070.55%3,845,928
Oct 29, 202520.1820.6420.0020.0919.96-1.42%5,806,293
Oct 28, 202520.7820.8120.2620.3820.25-1.97%5,086,081
Oct 27, 202521.1321.2020.7320.7920.66-1.24%3,778,387
Oct 24, 202520.8321.2020.7221.0520.922.09%4,266,052
Oct 23, 202520.8120.9820.4720.6220.49-0.91%3,965,077
Oct 22, 202521.7121.7120.4820.8120.680.63%5,200,197
Oct 21, 202520.6320.8820.3920.6820.550.15%3,618,113
Oct 20, 202519.9320.7419.9020.6520.524.03%5,557,399
Oct 17, 202519.8719.9519.5719.8519.731.28%7,134,155
Oct 16, 202521.2021.2219.3919.6019.48-8.02%7,465,833
Oct 15, 202522.0622.0621.2221.3121.18-1.84%6,659,726
Oct 14, 202521.0321.9420.9721.7121.572.16%9,601,202
Oct 13, 202520.9721.4320.7521.2521.123.11%9,984,974
Oct 10, 202521.8422.0120.6020.6120.48-5.24%6,493,107
Oct 9, 202521.8721.9621.6721.7521.61-0.64%6,108,016
Oct 8, 202522.2422.3021.8621.8921.75-1.53%6,947,550
Oct 7, 202522.6722.7222.1522.2322.09-1.48%4,927,980
Oct 6, 202522.3622.7822.0822.5722.421.74%3,685,356
Oct 3, 202521.8122.3421.7522.1822.042.21%5,941,285
Oct 2, 202521.7321.9021.5121.7021.56-0.46%3,198,812
Oct 1, 202521.8322.0121.5721.8021.66-0.68%7,186,959
Sep 30, 202522.0522.1821.6321.9521.81-0.32%9,796,181
Sep 29, 202522.1922.1921.8522.0221.88-0.54%5,402,544
Sep 26, 202522.0022.2521.8822.1422.001.28%3,957,724