Old National Bancorp - ONB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	25.61	25.56	25.56	25.77	25.14	3.54M
February 04, 2026	25.55	25.66	25.66	25.94	25.44	3.41M
February 03, 2026	24.97	25.4	25.4	25.45	24.69	3.19M
February 02, 2026	24.32	24.91	24.91	25.06	24.28	3.26M
January 30, 2026	24.22	24.43	24.43	24.53	24.01	4.36M
January 29, 2026	23.94	24.4	24.4	24.42	23.83	2.89M
January 28, 2026	23.86	23.77	23.77	24.2	23.74	3.85M
January 27, 2026	23.71	23.88	23.88	23.93	23.59	2.21M
January 26, 2026	23.56	23.69	23.69	23.87	23.37	2.08M
January 23, 2026	24.05	23.54	23.54	24.22	23.52	2.89M
January 22, 2026	24.54	24.24	24.23	24.77	24.23	3.84M
January 21, 2026	23.13	24.02	24.02	24.18	23.1	4.2M
January 20, 2026	23	22.9	22.9	23.31	22.87	2.34M
January 16, 2026	23.22	23.26	23.26	23.5	23.21	5.47M
January 15, 2026	22.83	23.29	23.29	23.45	22.83	2.55M
January 14, 2026	22.5	22.84	22.84	22.99	22.43	1.65M
January 13, 2026	22.83	22.58	22.58	23.06	22.53	2.1M
January 12, 2026	23	22.77	22.77	23.07	22.51	2.38M
January 09, 2026	23.32	23.27	23.27	23.61	23.16	2.73M
January 08, 2026	22.9	23.36	23.36	23.75	22.9	2.79M
January 07, 2026	23.24	23.04	23.04	23.33	22.86	2.13M
January 06, 2026	22.76	23.24	23.24	23.29	22.7	2.69M
January 05, 2026	22.45	22.9	22.9	23.29	22.36	2.34M
January 02, 2026	22.31	22.55	22.55	22.67	22.03	2.64M
December 31, 2025	22.62	22.31	22.31	22.74	22.28	2.07M
December 30, 2025	22.81	22.61	22.61	22.81	22.55	1.99M
December 29, 2025	23	22.79	22.79	23.08	22.76	3.08M
December 26, 2025	23.1	22.98	22.98	23.12	22.87	1.91M
December 24, 2025	23.11	23.06	23.06	23.23	23	800,900
December 23, 2025	23.18	23.04	23.04	23.3	22.95	2.11M
December 22, 2025	23.36	23.28	23.28	23.59	23.25	2.86M
December 19, 2025	23.09	23.35	23.35	23.45	23.09	5.8M
December 18, 2025	23.27	23.09	23.09	23.31	22.95	2.47M
December 17, 2025	22.91	22.99	22.99	23.29	22.9	2.71M
December 16, 2025	23.01	22.89	22.89	23.04	22.7	2.51M
December 15, 2025	23.07	22.99	22.99	23.26	22.95	2.96M
December 12, 2025	23.38	22.95	22.95	23.41	22.86	2.77M
December 11, 2025	23.18	23.32	23.32	23.55	23.17	3.04M
December 10, 2025	22.21	23.26	23.26	23.34	22.21	3.75M
December 09, 2025	22.44	22.2	22.2	22.75	22.18	3.09M
December 08, 2025	22.38	22.43	22.44	22.63	22.25	2.65M
December 05, 2025	22.15	22.3	22.3	22.39	22.13	3.32M
December 04, 2025	22.05	22.41	22.27	22.42	22.02	2.6M
December 03, 2025	21.58	22.14	22.14	22.21	21.57	4.28M
December 02, 2025	22.03	21.58	21.58	22.08	21.55	2.35M
December 01, 2025	21.51	21.89	21.89	21.98	21.51	2.09M
November 28, 2025	21.87	21.73	21.73	21.87	21.7	1.1M
November 26, 2025	21.84	21.8	21.8	21.94	21.76	2.05M
November 25, 2025	21.4	21.89	21.89	22.06	21.4	2.89M
November 24, 2025	21.1	21.26	21.26	21.36	20.96	2.49M
November 21, 2025	20.32	21.1	21.1	21.33	20.3	3.78M
November 20, 2025	20.54	20.25	20.25	20.85	20.07	2.98M
November 19, 2025	20.02	20.31	20.31	20.36	20	2.59M
November 18, 2025	19.72	19.96	19.96	20.28	19.6	2.77M
November 17, 2025	20.7	19.78	19.78	20.8	19.61	2.73M
November 14, 2025	20.43	20.76	20.76	20.8	20.39	2.18M
November 13, 2025	20.86	20.79	20.79	21.19	20.68	1.97M
November 12, 2025	20.99	20.99	20.99	21.39	20.83	4.3M
November 11, 2025	21.08	20.99	20.99	21.18	20.88	1.85M
November 10, 2025	21.04	21.03	21.03	21.21	20.83	2.19M

Old National Bancorp (ONB) NASDAQ