Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
22.13
+0.73 (3.41%)
At close: May 12, 2025, 4:00 PM
22.13
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.34 | 22.57 | 21.98 | 22.13 | 22.13 | 3.41% | 4,717,835 |
| May 9, 2025 | 21.59 | 21.67 | 21.30 | 21.40 | 21.40 | -0.74% | 1,600,094 |
| May 8, 2025 | 21.40 | 21.76 | 21.32 | 21.56 | 21.56 | 1.51% | 1,805,751 |
| May 7, 2025 | 21.18 | 21.50 | 21.07 | 21.24 | 21.24 | 0.66% | 2,646,016 |
| May 6, 2025 | 21.00 | 21.25 | 20.79 | 21.10 | 21.10 | -0.42% | 2,123,591 |
| May 5, 2025 | 21.03 | 21.54 | 20.87 | 21.19 | 21.19 | -0.24% | 1,728,906 |
| May 2, 2025 | 20.99 | 21.44 | 20.85 | 21.24 | 21.24 | 2.76% | 3,319,085 |
| May 1, 2025 | 20.61 | 20.95 | 20.41 | 20.67 | 20.67 | 0.39% | 3,744,876 |
| Apr 30, 2025 | 20.55 | 20.78 | 20.32 | 20.59 | 20.59 | -1.91% | 3,121,610 |
| Apr 29, 2025 | 20.65 | 21.11 | 20.29 | 20.99 | 20.99 | 1.16% | 3,718,300 |
| Apr 28, 2025 | 20.94 | 21.15 | 20.57 | 20.75 | 20.75 | -0.43% | 3,134,078 |
| Apr 25, 2025 | 20.86 | 21.08 | 20.73 | 20.84 | 20.84 | -0.43% | 2,535,688 |
| Apr 24, 2025 | 20.61 | 21.06 | 20.42 | 20.93 | 20.93 | 1.80% | 3,228,559 |
| Apr 23, 2025 | 20.50 | 21.11 | 20.01 | 20.56 | 20.56 | 3.16% | 3,785,802 |
| Apr 22, 2025 | 19.24 | 19.98 | 18.83 | 19.93 | 19.93 | 3.80% | 5,302,136 |
| Apr 21, 2025 | 19.46 | 19.46 | 18.98 | 19.20 | 19.20 | -1.99% | 5,074,788 |
| Apr 17, 2025 | 19.46 | 19.84 | 19.46 | 19.59 | 19.59 | 0.67% | 4,943,720 |
| Apr 16, 2025 | 19.33 | 19.54 | 19.06 | 19.46 | 19.46 | -0.10% | 3,084,542 |
| Apr 15, 2025 | 19.08 | 19.74 | 19.07 | 19.48 | 19.48 | 2.42% | 2,418,312 |
| Apr 14, 2025 | 19.05 | 19.14 | 18.38 | 19.02 | 19.02 | 1.82% | 2,680,914 |
| Apr 11, 2025 | 18.15 | 18.84 | 17.89 | 18.68 | 18.68 | 2.02% | 3,269,974 |
| Apr 10, 2025 | 19.17 | 19.30 | 17.68 | 18.31 | 18.31 | -7.06% | 4,338,159 |
| Apr 9, 2025 | 17.62 | 19.96 | 17.32 | 19.70 | 19.70 | 9.75% | 6,215,635 |
| Apr 8, 2025 | 18.74 | 19.26 | 17.58 | 17.95 | 17.95 | -1.05% | 3,590,967 |
| Apr 7, 2025 | 17.21 | 19.09 | 16.97 | 18.14 | 18.14 | 0.95% | 3,624,886 |
| Apr 4, 2025 | 17.99 | 18.04 | 16.83 | 17.97 | 17.97 | -4.31% | 5,161,726 |
| Apr 3, 2025 | 20.44 | 20.44 | 18.72 | 18.78 | 18.78 | -12.04% | 4,251,867 |
| Apr 2, 2025 | 20.68 | 21.40 | 20.56 | 21.35 | 21.35 | 1.57% | 2,274,272 |
| Apr 1, 2025 | 21.01 | 21.13 | 20.58 | 21.02 | 21.02 | -0.80% | 1,933,487 |
| Mar 31, 2025 | 20.81 | 21.30 | 20.70 | 21.19 | 21.19 | 0.76% | 2,175,976 |
| Mar 28, 2025 | 21.36 | 21.52 | 20.82 | 21.03 | 21.03 | -2.00% | 1,413,956 |
| Mar 27, 2025 | 21.65 | 21.73 | 21.38 | 21.46 | 21.46 | -0.65% | 1,765,459 |
| Mar 26, 2025 | 21.54 | 21.88 | 21.45 | 21.60 | 21.60 | 0.61% | 1,779,373 |
| Mar 25, 2025 | 21.53 | 21.66 | 21.43 | 21.47 | 21.47 | -0.19% | 2,332,000 |
| Mar 24, 2025 | 21.56 | 21.69 | 21.32 | 21.51 | 21.51 | 1.46% | 1,997,576 |
| Mar 21, 2025 | 21.17 | 21.41 | 21.02 | 21.20 | 21.20 | -0.80% | 7,574,937 |
| Mar 20, 2025 | 21.37 | 21.79 | 21.34 | 21.37 | 21.37 | -1.06% | 1,796,788 |
| Mar 19, 2025 | 21.30 | 21.87 | 21.26 | 21.60 | 21.60 | 1.89% | 2,945,669 |
| Mar 18, 2025 | 20.97 | 21.29 | 20.94 | 21.20 | 21.20 | 0.38% | 2,283,894 |
| Mar 17, 2025 | 20.98 | 21.28 | 20.96 | 21.12 | 21.12 | 0.76% | 2,786,343 |
| Mar 14, 2025 | 20.42 | 21.01 | 20.41 | 20.96 | 20.96 | 3.76% | 2,908,692 |
| Mar 13, 2025 | 20.70 | 20.77 | 20.13 | 20.20 | 20.20 | -2.04% | 2,303,546 |
| Mar 12, 2025 | 20.42 | 20.75 | 20.15 | 20.62 | 20.62 | 2.43% | 2,525,395 |
| Mar 11, 2025 | 20.19 | 20.49 | 19.71 | 20.13 | 20.13 | 0.10% | 3,587,276 |
| Mar 10, 2025 | 21.35 | 21.35 | 19.95 | 20.11 | 20.11 | -6.86% | 4,802,629 |
| Mar 7, 2025 | 21.57 | 21.78 | 21.06 | 21.59 | 21.59 | -0.23% | 2,568,442 |
| Mar 6, 2025 | 21.95 | 21.99 | 21.51 | 21.64 | 21.64 | -2.30% | 2,043,574 |
| Mar 5, 2025 | 22.25 | 22.45 | 21.79 | 22.15 | 22.15 | -1.03% | 2,276,028 |
| Mar 4, 2025 | 23.31 | 23.33 | 22.06 | 22.38 | 22.24 | -4.85% | 2,514,295 |
| Mar 3, 2025 | 23.80 | 24.06 | 23.30 | 23.52 | 23.37 | -0.97% | 1,964,477 |