Old National Bancorp - ONB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	20.44	18.78	18.78	20.44	18.72	4.25M
April 02, 2025	20.68	21.35	21.35	21.4	20.56	2.27M
April 01, 2025	21.01	21.02	21.02	21.13	20.58	1.93M
March 31, 2025	20.81	21.19	21.19	21.3	20.7	2.18M
March 28, 2025	21.36	21.03	21.03	21.52	20.82	1.41M
March 27, 2025	21.65	21.46	21.46	21.73	21.38	1.77M
March 26, 2025	21.54	21.6	21.6	21.88	21.45	1.78M
March 25, 2025	21.53	21.47	21.47	21.66	21.43	2.33M
March 24, 2025	21.56	21.51	21.51	21.69	21.32	2M
March 21, 2025	21.17	21.2	21.2	21.41	21.02	7.57M
March 20, 2025	21.37	21.37	21.37	21.79	21.34	1.78M
March 19, 2025	21.3	21.6	21.6	21.87	21.26	2.95M
March 18, 2025	20.97	21.2	21.2	21.29	20.94	2.28M
March 17, 2025	20.98	21.12	21.12	21.28	20.96	2.79M
March 14, 2025	20.42	20.96	20.96	21.01	20.41	2.91M
March 13, 2025	20.7	20.2	20.2	20.77	20.13	2.3M
March 12, 2025	20.42	20.62	20.62	20.75	20.15	2.53M
March 11, 2025	20.19	20.13	20.13	20.49	19.71	3.59M
March 10, 2025	21.35	20.11	20.11	21.35	19.95	4.8M
March 07, 2025	21.57	21.59	21.59	21.78	21.06	2.57M
March 06, 2025	21.95	21.64	21.64	21.99	21.51	2.04M

Old National Bancorp (ONB) NASDAQ