Old National Bancorp - ONB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	21.25	22.16	22.16	22.46	21.16	2.64M
June 30, 2025	21.46	21.34	21.34	21.63	21.33	2.28M
June 27, 2025	21.49	21.37	21.37	21.7	21.25	9.05M
June 26, 2025	21.19	21.43	21.43	21.47	21.13	3.8M
June 25, 2025	21.12	21.05	21.05	21.24	21	2.62M
June 24, 2025	21.29	21.16	21.16	21.54	21.12	4.17M
June 23, 2025	20.49	21.04	21.04	21.05	20.31	2.13M
June 20, 2025	20.52	20.52	20.52	20.73	20.45	4.64M
June 18, 2025	20.25	20.46	20.46	20.73	20.19	2.36M
June 17, 2025	20.46	20.32	20.32	20.65	20.27	2.11M
June 16, 2025	20.77	20.64	20.64	20.87	20.48	2.61M
June 13, 2025	20.61	20.42	20.42	20.87	20.32	2.59M
June 12, 2025	21	20.96	20.96	21.05	20.75	2.13M
June 11, 2025	21.66	21.17	21.17	21.72	21.03	2.49M
June 10, 2025	21.35	21.57	21.57	21.69	21.26	2.09M
June 09, 2025	21.37	21.34	21.34	21.66	20.93	2.88M
June 06, 2025	20.94	21.25	21.25	21.27	20.85	2.29M
June 05, 2025	20.68	20.52	20.52	20.76	20.32	2.28M
June 04, 2025	21.02	20.78	20.64	21.23	20.73	2.39M
June 03, 2025	20.64	21.14	21	21.19	20.55	2.56M
June 02, 2025	20.84	20.74	20.6	20.9	20.48	2.3M
May 30, 2025	21.05	20.86	20.86	21.07	20.68	2.26M
May 29, 2025	21.2	21.09	21.09	21.32	20.81	1.88M
May 28, 2025	21.41	21.06	21.06	21.62	20.99	2.48M
May 27, 2025	20.88	21.49	21.49	21.6	20.64	4.4M
May 23, 2025	20.28	20.61	20.61	20.78	20.17	13.1M
May 22, 2025	20.6	20.75	20.75	20.83	20.54	13.77M
May 21, 2025	21.36	20.67	20.67	21.47	20.65	2.69M
May 20, 2025	21.76	21.6	21.6	21.86	21.55	1.97M
May 19, 2025	21.87	21.93	21.93	22.09	21.78	2.23M
May 16, 2025	22.23	22.13	22.13	22.28	21.98	4.73M
May 15, 2025	22.47	22.32	22.32	22.63	22.29	2.02M
May 14, 2025	22.41	22.57	22.57	22.7	22.36	2.45M
May 13, 2025	22.37	22.45	22.45	22.58	22.13	2.65M
May 12, 2025	22.34	22.14	22.14	22.57	21.98	4.04M
May 09, 2025	21.59	21.4	21.4	21.67	21.3	1.6M
May 08, 2025	21.4	21.56	21.55	21.76	21.32	1.75M
May 07, 2025	21.18	21.24	21.24	21.5	21.07	2.65M
May 06, 2025	21	21.1	21.1	21.25	20.79	2.12M
May 05, 2025	21.03	21.19	21.19	21.54	20.87	1.73M
May 02, 2025	20.99	21.24	21.24	21.44	20.85	3.32M
May 01, 2025	20.61	20.67	20.67	20.95	20.41	3.74M
April 30, 2025	20.55	20.59	20.59	20.78	20.32	3.12M
April 29, 2025	20.65	20.99	20.99	21.11	20.29	3.72M
April 28, 2025	20.94	20.75	20.75	21.15	20.57	3.13M
April 25, 2025	20.86	20.84	20.84	21.08	20.73	2.54M
April 24, 2025	20.61	20.93	20.93	21.06	20.42	3.23M
April 23, 2025	20.5	20.56	20.56	21.11	20.01	3.79M
April 22, 2025	19.24	19.93	19.93	19.98	18.83	5.3M
April 21, 2025	19.46	19.2	19.2	19.46	18.98	5.07M
April 17, 2025	19.46	19.59	19.59	19.84	19.45	4.94M
April 16, 2025	19.33	19.46	19.46	19.54	19.06	3.08M
April 15, 2025	19.08	19.48	19.48	19.74	19.07	2.4M
April 14, 2025	19.05	19.02	19.02	19.14	18.38	2.68M
April 11, 2025	18.15	18.68	18.68	18.84	17.89	3.27M
April 10, 2025	19.17	18.31	18.31	19.3	17.68	4.34M
April 09, 2025	17.62	19.7	19.7	19.96	17.32	6.22M
April 08, 2025	18.74	17.95	17.95	19.26	17.58	3.59M
April 07, 2025	17.21	18.14	18.14	19.09	16.97	3.62M
April 04, 2025	17.99	17.97	17.97	18.04	16.83	5.16M

Old National Bancorp (ONB) NASDAQ