Old National Bancorp - ONB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	20.55	20.99	20.99	21	20.4	2.89M
November 06, 2025	20.67	20.59	20.59	20.86	20.43	2.26M
November 05, 2025	20.46	20.68	20.68	20.88	20.32	2.27M
November 04, 2025	20.35	20.45	20.45	20.58	20.15	2.52M
November 03, 2025	20.37	20.49	20.49	20.5	20.06	2.54M
October 31, 2025	20.04	20.43	20.43	20.48	19.9	3.64M
October 30, 2025	20.09	20.2	20.2	20.64	20.09	3.85M
October 29, 2025	20.18	20.09	20.09	20.64	20	5.81M
October 28, 2025	20.78	20.38	20.38	20.81	20.26	5.09M
October 27, 2025	21.13	20.79	20.79	21.2	20.73	3.78M
October 24, 2025	20.83	21.05	21.05	21.2	20.72	4.27M
October 23, 2025	20.81	20.62	20.62	20.98	20.47	3.97M
October 22, 2025	21.71	20.81	20.81	21.71	20.48	5.2M
October 21, 2025	20.63	20.68	20.68	20.88	20.39	3.62M
October 20, 2025	19.93	20.65	20.65	20.74	19.9	5.56M
October 17, 2025	19.87	19.85	19.85	19.95	19.57	7.13M
October 16, 2025	21.2	19.6	19.6	21.22	19.39	7.47M
October 15, 2025	22.06	21.31	21.31	22.06	21.22	6.66M
October 14, 2025	21.03	21.71	21.71	21.94	20.97	9.6M
October 13, 2025	20.97	21.25	21.25	21.43	20.75	9.98M
October 10, 2025	21.84	20.61	20.61	22.01	20.6	6.49M
October 09, 2025	21.87	21.75	21.75	21.96	21.67	6.11M
October 08, 2025	22.24	21.89	21.89	22.3	21.86	6.95M
October 07, 2025	22.67	22.23	22.23	22.72	22.15	4.93M
October 06, 2025	22.36	22.57	22.57	22.78	22.08	3.69M
October 03, 2025	21.81	22.18	22.18	22.34	21.75	5.9M
October 02, 2025	21.73	21.7	21.7	21.9	21.51	3.2M
October 01, 2025	21.83	21.8	21.8	22.01	21.57	7.19M
September 30, 2025	22.05	21.95	21.95	22.18	21.63	9.8M
September 29, 2025	22.19	22.02	22.02	22.19	21.85	5.4M
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

Old National Bancorp (ONB) NASDAQ