Old National Bancorp - ONB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.66	21.32	21.32	21.67	21.31	2.3M
August 14, 2025	21.48	21.6	21.6	21.72	21.39	1.98M
August 13, 2025	21.6	21.82	21.82	21.85	21.43	2.71M
August 12, 2025	20.81	21.44	21.44	21.49	20.76	2.91M
August 11, 2025	20.81	20.57	20.57	20.89	20.48	1.89M
August 08, 2025	20.58	20.74	20.74	20.87	20.41	2.53M
August 07, 2025	20.8	20.47	20.47	20.89	20.4	1.77M
August 06, 2025	20.88	20.72	20.72	21	20.68	2.44M
August 05, 2025	20.79	20.89	20.89	20.97	20.37	2.82M
August 04, 2025	20.49	20.77	20.77	20.8	20.32	2.47M
August 01, 2025	20.71	20.4	20.4	20.96	20.17	3.06M
July 31, 2025	21.03	21.11	21.11	21.24	20.97	3.77M
July 30, 2025	21.48	21.24	21.24	21.62	21.1	3.2M
July 29, 2025	21.82	21.44	21.44	21.88	21.37	2.97M
July 28, 2025	21.69	21.59	21.59	21.75	21.52	2.74M
July 25, 2025	21.5	21.65	21.65	21.71	21.16	3.51M
July 24, 2025	21.98	21.52	21.52	21.98	21.48	6.09M
July 23, 2025	22.49	22.04	22.04	22.58	22.01	4.5M
July 22, 2025	22.62	22.31	22.31	22.62	22.07	5.35M
July 21, 2025	22.9	22.65	22.65	23.2	22.64	2.85M
July 18, 2025	23.1	22.88	22.88	23.1	22.74	5.35M
July 17, 2025	22.7	22.92	22.92	23.11	22.54	3.28M
July 16, 2025	22.76	22.77	22.77	22.84	22.22	3.1M
July 15, 2025	23.26	22.43	22.43	23.42	22.42	2.98M
July 14, 2025	23.08	23.32	23.32	23.36	23.02	2.84M
July 11, 2025	23.25	23.16	23.16	23.31	22.99	2.65M
July 10, 2025	23.17	23.47	23.48	23.61	22.99	4.4M
July 09, 2025	23.11	23.21	23.21	23.29	22.96	4.16M
July 08, 2025	22.72	22.91	22.91	22.96	22.61	2.82M
July 07, 2025	22.63	22.58	22.58	23	22.44	2.48M
July 03, 2025	22.58	22.76	22.76	22.99	22.5	1.72M
July 02, 2025	22.15	22.5	22.5	22.53	22.05	2.98M
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

Old National Bancorp (ONB) NASDAQ