Old National Bancorp - ONBPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	25.2	25.15	25.15	25.2	25.04	9,192
September 29, 2025	25.22	25.15	25.15	25.29	25.12	10,700
September 26, 2025	25.28	25.33	25.33	25.33	25.28	1,821
September 25, 2025	25.24	25.18	25.18	25.28	25.18	3,907
September 24, 2025	25.2	25.2	25.2	25.35	25.17	2,300
September 23, 2025	25.25	25.17	25.17	25.25	25.16	5,749
September 22, 2025	25.3	25.21	25.21	25.46	25.15	7,026
September 19, 2025	25.15	25.22	25.22	25.34	25.15	1,511
September 18, 2025	25.15	25.34	25.34	25.35	25.15	3,516
September 17, 2025	25.15	25.18	25.18	25.3	25.15	4,800
September 16, 2025	25.3	25.16	25.16	25.3	25.14	1,414
September 15, 2025	25.12	25.17	25.17	25.29	25.12	2,024
September 12, 2025	25.12	25.2	25.2	25.27	25.12	6,100
September 11, 2025	25.2	25.13	25.13	25.3	25.13	7,135
September 10, 2025	25.11	25.28	25.28	25.3	25.11	1,023
September 09, 2025	25.11	25.16	25.16	25.16	25.02	2,544
September 08, 2025	25.19	25.12	25.12	25.2	25.12	2,846
September 05, 2025	25.13	25.22	25.22	25.22	25.1	4,600
September 04, 2025	25.1	25.14	25.14	25.19	25.1	1,804
September 03, 2025	25.22	25.05	25.05	25.22	25.05	6,541
September 02, 2025	25.12	25.06	25.06	25.12	25.06	2,287
August 29, 2025	25.05	25.13	25.13	25.2	24.95	7,535
August 28, 2025	25.06	25.05	25.05	25.23	25.05	3,418
August 27, 2025	25.1	25.06	25.06	25.22	25.05	5,933
August 26, 2025	25.15	25.05	25.05	25.26	25	21,546
August 25, 2025	25.15	25.2	25.2	25.2	25.05	8,814
August 22, 2025	25.15	25.14	25.14	25.2	25.05	5,500
August 21, 2025	25.21	25.16	25.16	25.21	25.02	3,333
August 20, 2025	25.18	25.13	25.13	25.18	25.02	11,939
August 19, 2025	25.35	25.19	25.19	25.35	25.08	3,000
August 18, 2025	25.01	25.13	25.13	25.14	25.01	10,400
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

Old National Bancorp (ONBPO) NASDAQ