Old National Bancorp - ONBPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	25.13	25.11	25.11	25.13	25.01	1,400
December 23, 2025	25.05	25	25	25.15	25	16,500
December 22, 2025	25.19	25.15	25.15	25.25	25.09	2,233
December 19, 2025	25.07	25.1	25.1	25.16	25.06	2,819
December 18, 2025	25.15	25.15	25.15	25.25	25.05	5,029
December 17, 2025	25.11	25.18	25.18	25.18	25.06	6,205
December 16, 2025	25.08	25.12	25.12	25.2	25.01	8,214
December 15, 2025	25.15	25.18	25.18	25.18	25.05	5,826
December 12, 2025	25.23	25.15	25.15	25.4	25.15	7,500
December 11, 2025	25.1	25.26	25.26	25.26	25.1	3,100
December 10, 2025	25.08	25.09	25.09	25.1	25.07	2,500
December 09, 2025	25.04	25.08	25.08	25.1	25.04	4,000
December 08, 2025	25.02	25.04	25.04	25.04	25.02	10,100
December 05, 2025	25.06	25.02	25.02	25.1	25.02	7,421
December 04, 2025	25.05	25.1	25.1	25.1	25.05	2,100
December 03, 2025	25.05	25.1	25.1	25.1	25.01	3,674
December 02, 2025	25	25.05	25.05	25.09	24.85	7,000
December 01, 2025	25	25.1	25.1	25.1	25	5,307
November 28, 2025	25.07	25.03	25.03	25.1	25.01	1,900
November 26, 2025	25.1	25.12	25.12	25.12	25.07	1,948
November 25, 2025	25.01	25.1	25.1	25.15	25.01	5,934
November 24, 2025	25.06	25.05	25.05	25.13	25.01	6,100
November 21, 2025	25.08	25.12	25.12	25.13	25.06	1,148
November 20, 2025	25.2	25.01	25.01	25.2	25.01	5,300
November 19, 2025	25	25.14	25.14	25.2	25	2,200
November 18, 2025	25.09	25.16	25.16	25.16	25	5,700
November 17, 2025	25.02	25.2	25.2	25.39	25.02	5,601
November 14, 2025	25.06	25.06	25.06	25.06	25.06	800
November 13, 2025	25.19	25.05	25.05	25.2	25.05	6,700
November 12, 2025	25.2	25.21	25.21	25.21	25.1	3,000
November 11, 2025	25.08	25.08	25.08	25.08	25.07	1,814
November 10, 2025	25	25.07	25.07	25.14	25	2,606
November 07, 2025	24.98	25	25	25.2	24.98	6,118
November 06, 2025	25	25	25	25.22	24.92	11,100
November 05, 2025	24.83	25	25	25.1	24.81	12,902
November 04, 2025	25.26	25.29	24.85	25.31	25.2	4,900
November 03, 2025	25.27	25.25	24.81	25.31	25.18	6,100
October 31, 2025	25.3	25.26	24.82	25.3	25.1	10,500
October 30, 2025	25.27	25.17	25.17	25.27	25.17	1,608
October 29, 2025	25.25	25.31	25.31	25.31	25.22	1,538
October 28, 2025	25.26	25.25	25.25	25.26	25.16	2,000
October 27, 2025	25.18	25.3	25.3	25.3	25.17	946
October 24, 2025	25.15	25.17	25.17	25.3	25.12	8,000
October 23, 2025	25.15	25.45	25.45	25.45	25.15	4,736
October 22, 2025	25.19	25.22	25.22	25.25	25.02	11,648
October 21, 2025	25.06	25.2	25.2	25.3	25.01	5,339
October 20, 2025	25.15	25.08	25.08	25.25	25.07	4,900
October 17, 2025	25.02	25.05	25.05	25.05	24.99	5,914
October 16, 2025	25.35	25	25	25.35	25	4,800
October 15, 2025	25.14	25.1	25.1	25.15	25.1	6,800
October 14, 2025	25.28	25.19	25.19	25.28	25.09	2,010
October 13, 2025	25.19	25.25	25.25	25.25	25.19	648
October 10, 2025	25.18	25.05	25.05	25.18	25	4,200
October 09, 2025	25.21	25.17	25.17	25.29	25.1	6,200
October 08, 2025	25.27	25.22	25.22	25.27	25.21	4,520
October 07, 2025	25.37	25.21	25.21	25.37	25.19	20,542
October 06, 2025	25.21	25.35	25.35	25.4	25.2	2,303
October 03, 2025	25.42	25.21	25.21	25.42	25.2	2,500
October 02, 2025	25.23	25.33	25.33	25.43	25.23	1,200
October 01, 2025	25.1	25.35	25.35	25.35	25.1	4,534

Old National Bancorp (ONBPO) NASDAQ