Old National Bancorp - ONBPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.19	25.18	25.18	25.19	25.18	1,300
August 14, 2025	25.25	25.38	25.38	25.44	25.25	3,500
August 13, 2025	25.25	25.12	25.12	25.25	25.03	4,700
August 12, 2025	25	25.11	25.11	25.25	25	7,400
August 11, 2025	25.1	25.18	25.18	25.18	25	7,538
August 08, 2025	25.11	25.1	25.1	25.14	25.1	11,300
August 07, 2025	24.98	25.14	25.14	25.17	24.97	21,620
August 06, 2025	25.02	24.99	24.99	25.02	24.99	1,913
August 05, 2025	25.05	25.02	25.02	25.12	25	11,109
August 04, 2025	25.3	25.45	25.01	25.49	25.25	7,900
August 01, 2025	25.23	25.23	24.8	25.23	25.23	747
July 31, 2025	25.31	25.24	24.81	25.31	25.21	5,435
July 30, 2025	25.29	25.3	24.86	25.3	25.29	1,644
July 29, 2025	25.18	25.23	24.8	25.23	25.18	2,000
July 28, 2025	25.14	25.17	24.74	25.18	25.1	6,800
July 25, 2025	25.17	25.15	24.72	25.18	25.1	2,226
July 24, 2025	25.15	25.08	24.65	25.15	25.07	2,800
July 23, 2025	25.08	25.07	24.64	25.14	25.05	7,800
July 22, 2025	25.15	25.11	24.68	25.15	25.08	3,300
July 21, 2025	25.07	25.11	24.68	25.11	25.06	7,129
July 18, 2025	25.06	25.05	24.62	25.06	25.01	7,100
July 17, 2025	25.14	25.04	24.61	25.16	25.01	3,900
July 16, 2025	25	25	25	25	25	700
July 15, 2025	25	25.02	25.02	25.12	25	11,504
July 14, 2025	24.95	25	25	25.1	24.95	10,900
July 11, 2025	24.95	24.98	24.98	24.98	24.95	709
July 10, 2025	25	25.1	25.1	25.13	24.97	3,338
July 09, 2025	25	25.05	25.05	25.05	24.94	3,511
July 08, 2025	24.85	24.98	24.98	24.98	24.85	6,426
July 07, 2025	24.88	24.87	24.87	24.88	24.85	8,003
July 03, 2025	24.88	24.88	24.88	24.9	24.81	5,203
July 02, 2025	24.82	24.88	24.88	24.93	24.81	22,900
July 01, 2025	24.96	24.82	24.82	24.97	24.82	10,602
June 30, 2025	25	24.78	24.78	25.08	24.78	47,600
June 27, 2025	25	24.9	24.9	25.09	24.9	4,100
June 26, 2025	24.83	24.9	24.9	24.98	24.83	4,630
June 25, 2025	24.9	24.79	24.79	24.9	24.79	18,700
June 24, 2025	24.94	24.82	24.82	24.98	24.82	11,738
June 23, 2025	24.88	24.95	24.95	24.95	24.8	9,015
June 20, 2025	24.8	24.82	24.82	24.93	24.77	2,526
June 18, 2025	24.77	24.95	24.95	24.95	24.75	11,241
June 17, 2025	24.82	24.85	24.85	24.87	24.82	1,000
June 16, 2025	24.9	24.81	24.81	24.99	24.81	3,000
June 13, 2025	24.7	24.75	24.75	24.83	24.7	4,913
June 12, 2025	24.83	24.89	24.89	24.89	24.73	7,100
June 11, 2025	24.76	24.68	24.68	24.85	24.67	13,927
June 10, 2025	24.74	24.76	24.76	24.8	24.71	13,409
June 09, 2025	24.6	24.7	24.7	24.75	24.58	4,508
June 06, 2025	24.71	24.62	24.62	24.73	24.62	4,900
June 05, 2025	24.73	24.71	24.71	24.73	24.61	19,400
June 04, 2025	24.69	24.73	24.73	24.73	24.56	5,700
June 03, 2025	24.6	24.6	24.6	24.66	24.52	6,539
June 02, 2025	24.6	24.61	24.61	24.77	24.55	7,101
May 30, 2025	24.8	24.57	24.57	24.94	24.56	41,100
May 29, 2025	24.93	24.8	24.8	24.93	24.8	4,847
May 28, 2025	24.8	24.7	24.7	24.8	24.7	6,100
May 27, 2025	25.04	24.7	24.7	25.04	24.7	14,109
May 23, 2025	24.81	24.84	24.84	24.86	24.8	3,000
May 22, 2025	24.94	25.05	25.05	25.05	24.77	4,036
May 21, 2025	24.99	24.91	24.91	24.99	24.86	9,244

Old National Bancorp (ONBPO) NASDAQ