Old National Bancorp - ONBPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	25.2	25.2	25.2	25.2	25.02	637
December 02, 2025	25.11	25.07	25.07	25.11	25.04	8,700
December 01, 2025	25	25.05	25.05	25.07	25	3,431
November 28, 2025	25	24.95	24.95	25.07	24.95	14,300
November 26, 2025	25.1	25.02	25.02	25.1	25	13,508
November 25, 2025	25.04	25.09	25.09	25.1	25.01	5,237
November 24, 2025	25	25.05	25.05	25.05	24.99	3,100
November 21, 2025	25.01	24.98	24.98	25.05	24.97	7,900
November 20, 2025	25.13	24.98	24.98	25.2	24.91	12,400
November 19, 2025	25.02	25.02	25.02	25.1	25.02	3,045
November 18, 2025	25.03	25.06	25.06	25.1	25	8,300
November 17, 2025	25.1	25.12	25.12	25.16	25.01	15,220
November 14, 2025	25.06	25.18	25.18	25.26	25.06	3,000
November 13, 2025	25.08	25.09	25.09	25.13	25.08	1,300
November 12, 2025	25.09	25.23	25.23	25.44	25.05	14,500
November 11, 2025	25.07	25.08	25.08	25.1	25.01	2,800
November 10, 2025	25.08	25.09	25.09	25.09	25.08	2,319
November 07, 2025	25.16	25.11	25.11	25.16	25.1	2,300
November 06, 2025	25.2	25.1	25.1	25.2	25.01	8,800
November 05, 2025	25.02	25.17	25.17	25.17	25	6,523
November 04, 2025	25.43	25.32	25.32	25.43	25.27	1,413
November 03, 2025	25.31	25.25	25.25	25.49	25.25	3,331
October 31, 2025	25.33	25.4	25.4	25.4	25.28	2,517
October 30, 2025	25.2	25.39	25.39	25.39	25.2	3,600
October 29, 2025	25.3	25.45	25.45	25.45	25.17	2,398
October 28, 2025	25.21	25.21	25.21	25.21	25.21	300
October 27, 2025	25.25	25.21	25.21	25.25	25.16	13,916
October 24, 2025	25.14	25.24	25.24	25.25	25.14	1,116
October 23, 2025	25.28	25.09	25.09	25.28	25.09	8,532
October 22, 2025	25.21	25.15	25.15	25.27	25.13	5,161
October 21, 2025	25.25	25.13	25.13	25.25	25.08	8,300
October 20, 2025	25.25	25.25	25.25	25.25	25.25	504
October 17, 2025	25.06	25.06	25.06	25.06	25.05	2,310
October 16, 2025	25.14	25	25	25.32	25	12,622
October 15, 2025	25.11	25.05	25.05	25.3	25.05	8,700
October 14, 2025	25.3	25.18	25.18	25.34	25.15	5,806
October 13, 2025	25.16	25.25	25.25	25.25	25.15	8,913
October 10, 2025	25.16	25.1	25.1	25.19	25.1	7,244
October 09, 2025	25.3	25.16	25.16	25.4	25.16	1,936
October 08, 2025	25.17	25.25	25.25	25.43	25.17	17,900
October 07, 2025	25.31	25.16	25.16	25.4	25.15	9,400
October 06, 2025	25.36	25.29	25.29	25.36	25.13	17,600
October 03, 2025	25.31	25.34	25.34	25.41	25.31	600
October 02, 2025	25.21	25.34	25.34	25.46	25.21	2,488
October 01, 2025	25.27	25.4	25.4	25.4	25.27	5,500
September 30, 2025	25.38	25.4	25.4	25.4	25.3	3,430
September 29, 2025	25.35	25.24	25.24	25.4	25.24	2,847
September 26, 2025	25.22	25.22	25.22	25.22	25.22	329
September 25, 2025	25.27	25.2	25.2	25.27	25.2	7,800
September 24, 2025	25.3	25.2	25.2	25.3	25.2	7,932
September 23, 2025	25.35	25.35	25.35	25.35	25.35	700
September 22, 2025	25.3	25.36	25.36	25.39	25.3	2,511
September 19, 2025	25.4	25.4	25.4	25.4	25.4	4
September 18, 2025	25.35	25.4	25.4	25.5	25.25	2,500
September 17, 2025	25.16	25.3	25.3	25.3	25.16	9,000
September 16, 2025	25.28	25.11	25.11	25.3	25.11	13,838
September 15, 2025	25.28	25.2	25.2	25.3	25.18	3,804
September 12, 2025	25.18	25.2	25.2	25.25	25.12	4,415
September 11, 2025	25.25	25.15	25.15	25.3	25.15	10,104
September 10, 2025	25.29	25.25	25.25	25.29	25.19	3,035

Old National Bancorp (ONBPP) NASDAQ