Old National Bancorp - ONB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.01	22.14	22.14	22.25	21.88	3.72M
September 25, 2025	21.83	21.86	21.86	22	21.69	3.68M
September 24, 2025	22.25	22.05	22.05	22.38	21.87	2.65M
September 23, 2025	21.94	22.25	22.25	22.62	21.93	4.55M
September 22, 2025	21.97	21.88	21.88	22.14	21.72	3.14M
September 19, 2025	22.54	22.13	22.13	22.54	22.11	13.67M
September 18, 2025	22.05	22.56	22.56	22.61	22.05	3.65M
September 17, 2025	21.85	21.98	21.98	22.57	21.82	3.24M
September 16, 2025	22.03	21.79	21.79	22.03	21.6	2.4M
September 15, 2025	22.7	22.05	22.05	23.05	21.96	3.47M
September 12, 2025	22.38	22.66	22.66	23.05	22.24	4.4M
September 11, 2025	22.53	22.4	22.4	22.68	22.22	3.65M
September 10, 2025	22.29	22.49	22.49	22.69	22.22	3.11M
September 09, 2025	22.82	22.3	22.3	22.94	22.26	2.34M
September 08, 2025	22.94	22.87	22.87	22.96	22.53	2.32M
September 05, 2025	23.14	22.82	22.82	23.32	22.66	2.21M
September 04, 2025	22.92	23.17	23.03	23.17	22.71	1.97M
September 03, 2025	22.56	22.77	22.63	22.93	22.46	2.67M
September 02, 2025	22.56	22.66	22.52	22.69	22.29	3.09M
August 29, 2025	22.79	22.89	22.89	23.12	22.79	2.64M
August 28, 2025	23.11	22.77	22.77	23.11	22.74	2.66M
August 27, 2025	22.63	23.02	23.02	23.15	22.54	2.64M
August 26, 2025	22.56	22.76	22.76	22.91	22.5	3.87M
August 25, 2025	22.57	22.56	22.56	22.77	22.51	3.09M
August 22, 2025	21.61	22.72	22.72	22.76	21.6	3.62M
August 21, 2025	21.55	21.46	21.46	21.81	21.44	2.68M
August 20, 2025	21.59	21.66	21.65	21.72	21.43	2M
August 19, 2025	21.51	21.54	21.54	21.84	21.51	2.52M
August 18, 2025	21.27	21.55	21.55	21.56	21.22	1.78M
August 15, 2025	21.66	21.32	21.32	21.67	21.31	2.3M
August 14, 2025	21.48	21.6	21.6	21.72	21.39	1.98M
August 13, 2025	21.6	21.82	21.82	21.85	21.43	2.71M
August 12, 2025	20.81	21.44	21.44	21.49	20.76	2.91M
August 11, 2025	20.81	20.57	20.57	20.89	20.48	1.89M
August 08, 2025	20.58	20.74	20.74	20.87	20.41	2.53M
August 07, 2025	20.8	20.47	20.47	20.89	20.4	1.77M
August 06, 2025	20.88	20.72	20.72	21	20.68	2.44M
August 05, 2025	20.79	20.89	20.89	20.97	20.37	2.82M
August 04, 2025	20.49	20.77	20.77	20.8	20.32	2.47M
August 01, 2025	20.71	20.4	20.4	20.96	20.17	3.06M
July 31, 2025	21.03	21.11	21.11	21.24	20.97	3.77M
July 30, 2025	21.48	21.24	21.24	21.62	21.1	3.2M
July 29, 2025	21.82	21.44	21.44	21.88	21.37	2.97M
July 28, 2025	21.69	21.59	21.59	21.75	21.52	2.74M
July 25, 2025	21.5	21.65	21.65	21.71	21.16	3.51M
July 24, 2025	21.98	21.52	21.52	21.98	21.48	6.09M
July 23, 2025	22.49	22.04	22.04	22.58	22.01	4.5M
July 22, 2025	22.62	22.31	22.31	22.62	22.07	5.35M
July 21, 2025	22.9	22.65	22.65	23.2	22.64	2.85M
July 18, 2025	23.1	22.88	22.88	23.1	22.74	5.35M
July 17, 2025	22.7	22.92	22.92	23.11	22.54	3.28M
July 16, 2025	22.76	22.77	22.77	22.84	22.22	3.1M
July 15, 2025	23.26	22.43	22.43	23.42	22.42	2.98M
July 14, 2025	23.08	23.32	23.32	23.36	23.02	2.84M
July 11, 2025	23.25	23.16	23.16	23.31	22.99	2.65M
July 10, 2025	23.17	23.47	23.48	23.61	22.99	4.4M
July 09, 2025	23.11	23.21	23.21	23.29	22.96	4.16M
July 08, 2025	22.72	22.91	22.91	22.96	22.61	2.82M
July 07, 2025	22.63	22.58	22.58	23	22.44	2.48M
July 03, 2025	22.58	22.76	22.76	22.99	22.5	1.72M

Old National Bancorp (ONB) NASDAQ