Old National Bancorp (ONB) NASDAQ
21.16
-0.28(-1.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.16
-0.28(-1.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 21.3 | 21.16 | 21.16 | 21.41 | 21.08 | 3.73M |
| March 17, 2026 | 21.8 | 21.44 | 21.44 | 21.87 | 21.29 | 3.68M |
| March 16, 2026 | 21.84 | 21.51 | 21.51 | 22.02 | 21.47 | 3.04M |
| March 13, 2026 | 21.75 | 21.51 | 21.51 | 21.94 | 21.46 | 3.11M |
| March 12, 2026 | 21.34 | 21.61 | 21.61 | 21.7 | 21.23 | 3.72M |
| March 11, 2026 | 21.96 | 21.88 | 21.88 | 22.12 | 21.6 | 3.01M |
| March 10, 2026 | 22.24 | 22.12 | 22.12 | 22.78 | 22.09 | 4.1M |
| March 09, 2026 | 22.01 | 22.39 | 22.39 | 22.54 | 21.41 | 3.39M |
| March 06, 2026 | 22.17 | 22.31 | 22.31 | 22.4 | 21.74 | 2.94M |
| March 05, 2026 | 23.04 | 22.9 | 22.9 | 23.23 | 22.59 | 4.55M |
| March 04, 2026 | 23.57 | 23.54 | 23.54 | 23.7 | 23.34 | 2.94M |
| March 03, 2026 | 22.91 | 23.47 | 23.47 | 23.6 | 22.74 | 2.91M |
| March 02, 2026 | 22.75 | 23.55 | 23.55 | 23.66 | 22.51 | 3.06M |
| February 27, 2026 | 24.09 | 23.1 | 23.1 | 24.3 | 22.9 | 5.45M |
| February 26, 2026 | 24.49 | 24.63 | 24.63 | 24.87 | 24.09 | 4.51M |
| February 25, 2026 | 24.19 | 24.41 | 24.41 | 24.52 | 24.02 | 2.02M |
| February 24, 2026 | 24.13 | 23.98 | 23.98 | 24.25 | 23.65 | 2.34M |
| February 23, 2026 | 25.01 | 24.13 | 24.13 | 25.3 | 23.76 | 4.03M |
| February 20, 2026 | 24.88 | 25.2 | 0 | 25.21 | 24.68 | 2.96M |
| February 19, 2026 | 25.06 | 24.89 | 0 | 25.06 | 24.63 | 2.45M |
| February 18, 2026 | 24.88 | 24.91 | 0 | 25.4 | 24.87 | 2.15M |
| February 17, 2026 | 24.91 | 24.88 | 0 | 25.22 | 24.66 | 2.54M |
| February 13, 2026 | 24.33 | 24.77 | 0 | 24.85 | 24.11 | 2.26M |
| February 12, 2026 | 25.15 | 24.37 | 0 | 25.29 | 24.04 | 2.89M |
| February 11, 2026 | 25.77 | 24.92 | 0 | 25.98 | 24.82 | 3.6M |
| February 10, 2026 | 25.66 | 25.53 | 0 | 25.94 | 25.45 | 2.99M |
| February 09, 2026 | 25.82 | 25.67 | 0 | 26.04 | 25.65 | 2.87M |
| February 06, 2026 | 25.87 | 25.88 | 0 | 26.17 | 25.71 | 3.85M |
| February 05, 2026 | 25.61 | 25.56 | 0 | 25.77 | 25.14 | 3.54M |
| February 04, 2026 | 25.55 | 25.66 | 0 | 25.94 | 25.44 | 3.41M |
| February 03, 2026 | 24.97 | 25.4 | 0 | 25.45 | 24.69 | 3.19M |
| February 02, 2026 | 24.32 | 24.91 | 0 | 25.06 | 24.28 | 3.26M |
| January 30, 2026 | 24.22 | 24.43 | 0 | 24.53 | 24.01 | 4.36M |
| January 29, 2026 | 23.94 | 24.4 | 0 | 24.42 | 23.83 | 2.89M |
| January 28, 2026 | 23.86 | 23.77 | 0 | 24.2 | 23.74 | 3.91M |
| January 27, 2026 | 23.71 | 23.88 | 0 | 23.93 | 23.59 | 2.21M |
| January 26, 2026 | 23.56 | 23.69 | 0 | 23.87 | 23.37 | 2.08M |
| January 23, 2026 | 24.05 | 23.54 | 0 | 24.22 | 23.52 | 2.89M |
| January 22, 2026 | 24.54 | 24.24 | 0 | 24.78 | 24.22 | 3.94M |
| January 21, 2026 | 23.13 | 24.02 | 0 | 24.18 | 23.1 | 4.33M |
| January 20, 2026 | 23 | 22.9 | 0 | 23.31 | 22.87 | 2.34M |
| January 16, 2026 | 23.22 | 23.26 | 0 | 23.5 | 23.21 | 5.47M |
| January 15, 2026 | 22.83 | 23.29 | 0 | 23.45 | 22.83 | 2.55M |
| January 14, 2026 | 22.5 | 22.85 | 0 | 22.99 | 22.43 | 2.08M |
| January 13, 2026 | 22.83 | 22.58 | 0 | 23.06 | 22.53 | 2.1M |
| January 12, 2026 | 23 | 22.77 | 0 | 23.07 | 22.51 | 2.38M |
| January 09, 2026 | 23.32 | 23.27 | 0 | 23.61 | 23.16 | 2.73M |
| January 08, 2026 | 22.9 | 23.36 | 0 | 23.75 | 22.9 | 2.79M |
| January 07, 2026 | 23.24 | 23.04 | 0 | 23.33 | 22.86 | 2.13M |
| January 06, 2026 | 22.76 | 23.24 | 0 | 23.29 | 22.7 | 2.69M |
| January 05, 2026 | 22.45 | 22.9 | 0 | 23.29 | 22.36 | 2.34M |
| January 02, 2026 | 22.31 | 22.55 | 0 | 22.67 | 22.03 | 2.64M |
| December 31, 2025 | 22.62 | 22.31 | 0 | 22.74 | 22.28 | 2.07M |
| December 30, 2025 | 22.81 | 22.61 | 0 | 22.81 | 22.55 | 1.99M |
| December 29, 2025 | 23 | 22.79 | 0 | 23.08 | 22.76 | 3.08M |
| December 26, 2025 | 23.1 | 22.98 | 0 | 23.12 | 22.87 | 1.91M |
| December 24, 2025 | 23.11 | 23.06 | 0 | 23.23 | 23 | 800,900 |
| December 23, 2025 | 23.18 | 23.04 | 0 | 23.3 | 22.95 | 2.11M |
| December 22, 2025 | 23.36 | 23.28 | 0 | 23.59 | 23.25 | 2.86M |
| December 19, 2025 | 23.09 | 23.35 | 0 | 23.45 | 23.09 | 5.8M |