Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
21.82
+0.38 (1.77%)
Aug 13, 2025, 4:00 PM - Market closed
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.60 | 21.85 | 21.43 | 21.82 | 21.82 | 1.77% | 2,710,140 |
| Aug 12, 2025 | 20.81 | 21.49 | 20.76 | 21.44 | 21.44 | 4.23% | 2,909,792 |
| Aug 11, 2025 | 20.81 | 20.89 | 20.48 | 20.57 | 20.57 | -0.82% | 1,894,145 |
| Aug 8, 2025 | 20.58 | 20.87 | 20.41 | 20.74 | 20.74 | 1.32% | 2,534,298 |
| Aug 7, 2025 | 20.80 | 20.89 | 20.40 | 20.47 | 20.47 | -1.21% | 1,774,507 |
| Aug 6, 2025 | 20.88 | 21.00 | 20.68 | 20.72 | 20.72 | -0.81% | 2,437,841 |
| Aug 5, 2025 | 20.79 | 20.97 | 20.37 | 20.89 | 20.89 | 0.58% | 2,823,018 |
| Aug 4, 2025 | 20.49 | 20.80 | 20.32 | 20.77 | 20.77 | 1.81% | 2,469,764 |
| Aug 1, 2025 | 20.71 | 20.96 | 20.17 | 20.40 | 20.40 | -3.36% | 3,055,911 |
| Jul 31, 2025 | 21.03 | 21.24 | 20.97 | 21.11 | 21.11 | -0.61% | 3,765,191 |
| Jul 30, 2025 | 21.48 | 21.62 | 21.10 | 21.24 | 21.24 | -0.93% | 3,204,677 |
| Jul 29, 2025 | 21.82 | 21.88 | 21.37 | 21.44 | 21.44 | -0.69% | 3,076,936 |
| Jul 28, 2025 | 21.69 | 21.75 | 21.52 | 21.59 | 21.59 | -0.28% | 2,743,170 |
| Jul 25, 2025 | 21.50 | 21.71 | 21.16 | 21.65 | 21.65 | 0.60% | 3,506,231 |
| Jul 24, 2025 | 21.98 | 21.98 | 21.48 | 21.52 | 21.52 | -2.36% | 6,089,715 |
| Jul 23, 2025 | 22.49 | 22.58 | 22.01 | 22.04 | 22.04 | -1.21% | 4,496,135 |
| Jul 22, 2025 | 22.62 | 22.62 | 22.07 | 22.31 | 22.31 | -1.50% | 5,349,079 |
| Jul 21, 2025 | 22.90 | 23.20 | 22.64 | 22.65 | 22.65 | -1.01% | 2,848,437 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.74 | 22.88 | 22.88 | -0.17% | 5,354,393 |
| Jul 17, 2025 | 22.70 | 23.11 | 22.54 | 22.92 | 22.92 | 0.66% | 3,277,645 |
| Jul 16, 2025 | 22.76 | 22.84 | 22.22 | 22.77 | 22.77 | 1.52% | 3,099,004 |
| Jul 15, 2025 | 23.26 | 23.42 | 22.42 | 22.43 | 22.43 | -3.82% | 2,980,308 |
| Jul 14, 2025 | 23.08 | 23.36 | 23.02 | 23.32 | 23.32 | 0.69% | 2,838,613 |
| Jul 11, 2025 | 23.25 | 23.31 | 22.99 | 23.16 | 23.16 | -1.32% | 2,653,716 |
| Jul 10, 2025 | 23.17 | 23.61 | 22.99 | 23.47 | 23.47 | 1.12% | 4,400,413 |
| Jul 9, 2025 | 23.11 | 23.29 | 22.96 | 23.21 | 23.21 | 1.31% | 4,160,907 |
| Jul 8, 2025 | 22.72 | 22.96 | 22.61 | 22.91 | 22.91 | 1.46% | 2,819,444 |
| Jul 7, 2025 | 22.63 | 23.00 | 22.44 | 22.58 | 22.58 | -0.79% | 2,476,488 |
| Jul 3, 2025 | 22.58 | 22.99 | 22.50 | 22.76 | 22.76 | 1.16% | 1,718,442 |
| Jul 2, 2025 | 22.15 | 22.53 | 22.05 | 22.50 | 22.50 | 1.53% | 2,980,311 |
| Jul 1, 2025 | 21.25 | 22.45 | 21.16 | 22.16 | 22.16 | 3.84% | 2,780,800 |
| Jun 30, 2025 | 21.46 | 21.63 | 21.33 | 21.34 | 21.34 | -0.14% | 2,284,801 |
| Jun 27, 2025 | 21.49 | 21.70 | 21.25 | 21.37 | 21.37 | -0.28% | 9,048,960 |
| 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 |