NASDAQ : ONB
Old National Bancorp — Price history
Financials · Banks - Regional · United States
Last price 25.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Old National Bancorp (ONB) closed at 25.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.24 | 25.92 | 25.23 | 25.77 | 4,707,898 | +2.71% |
| 2026-10-30 | 25.37 | 25.37 | 24.855 | 25.09 | 3,916,441 | -0.55% |
| 2026-10-29 | 25.08 | 25.29 | 24.891 | 25.23 | 4,045,175 | +2.02% |
| 2026-10-28 | 24.97 | 25.04 | 24.475 | 24.73 | 4,664,974 | -0.88% |
| 2026-10-27 | 25.13 | 25.18 | 24.855 | 24.95 | 3,968,374 | -0.32% |
| 2026-10-26 | 25.34 | 25.505 | 24.9 | 25.03 | 5,592,347 | -1.15% |
| 2026-10-23 | 25 | 25.505 | 24.98 | 25.32 | 4,796,024 | +0.64% |
| 2026-10-22 | 24.48 | 25.17 | 24.465 | 25.16 | 6,776,405 | +2.32% |
| 2026-10-21 | 25.16 | 25.16 | 24.445 | 24.59 | 7,704,752 | -2.96% |
| 2026-10-20 | 24.82 | 25.49 | 24.805 | 25.34 | 6,188,069 | +2.26% |
| 2026-10-19 | 25 | 25.02 | 24.76 | 24.78 | 3,258,158 | -0.92% |
| 2026-10-16 | 25.16 | 25.625 | 24.92 | 25.01 | 7,150,557 | +0.04% |
| 2026-10-15 | 24.67 | 25.12 | 24.525 | 25 | 6,023,188 | +2.00% |
| 2026-10-14 | 24.29 | 24.56 | 24.23 | 24.51 | 5,364,689 | -0.45% |
| 2026-10-13 | 24.88 | 25.07 | 24.485 | 24.62 | 4,606,264 | -0.73% |
| 2026-10-12 | 24.58 | 24.975 | 24.58 | 24.8 | 3,701,582 | +0.90% |
| 2026-10-09 | 24.66 | 24.73 | 24.465 | 24.58 | 3,378,986 | -0.61% |
| 2026-10-08 | 24.31 | 24.795 | 24.26 | 24.73 | 5,664,623 | +1.27% |
| 2026-10-07 | 24.77 | 24.77 | 24.145 | 24.42 | 5,777,769 | -1.91% |
| 2026-10-06 | 24.95 | 25.11 | 24.805 | 24.895 | 3,517,388 | +0.14% |
| 2026-10-05 | 24.94 | 25.05 | 24.65 | 24.86 | 4,464,379 | -0.40% |
| 2026-10-02 | 25.15 | 25.43 | 24.71 | 24.96 | 6,400,832 | -0.08% |
| 2026-10-01 | 24.41 | 25 | 24.06 | 24.98 | 8,310,957 | +1.38% |
| 2026-09-30 | 24.85 | 25.015 | 24.595 | 24.64 | 6,665,048 | -0.81% |
| 2026-09-29 | 25.24 | 25.39 | 24.725 | 24.84 | 4,398,832 | -1.47% |
| 2026-09-28 | 25.45 | 25.45 | 25.143 | 25.21 | 4,441,920 | -1.10% |
| 2026-09-25 | 25.21 | 25.57 | 25.19 | 25.49 | 4,368,660 | +1.59% |
| 2026-09-24 | 24.86 | 25.145 | 24.69 | 25.09 | 3,980,220 | +1.41% |
| 2026-09-23 | 24.98 | 25.152 | 24.72 | 24.74 | 5,334,999 | -1.16% |
| 2026-09-22 | 25.38 | 25.45 | 25.004 | 25.03 | 4,307,879 | -0.87% |
| 2026-09-21 | 25.415 | 25.47 | 25.215 | 25.25 | 3,336,493 | -0.08% |
| 2026-09-18 | 25.31 | 25.33 | 25.035 | 25.27 | 8,780,602 | -0.20% |
| 2026-09-17 | 25.47 | 25.69 | 25.25 | 25.32 | 3,863,260 | +0.04% |
| 2026-09-16 | 25.85 | 25.85 | 24.81 | 25.31 | 6,269,023 | -1.94% |
| 2026-09-15 | 25.8 | 26.02 | 25.7 | 25.81 | 2,968,275 | -0.19% |
| 2026-09-14 | 25.67 | 25.98 | 25.63 | 25.86 | 4,202,893 | +0.78% |
| 2026-09-11 | 25.76 | 26.02 | 25.395 | 25.66 | 3,941,442 | +0.23% |
| 2026-09-10 | 25.41 | 25.6 | 25.095 | 25.6 | 3,439,653 | +0.75% |
| 2026-09-09 | 25.48 | 25.7 | 25.25 | 25.41 | 3,506,386 | -0.78% |
| 2026-09-08 | 25.94 | 26.02 | 25.57 | 25.61 | 3,152,351 | -1.65% |
| 2026-09-04 | 25.69 | 26.13 | 25.69 | 26.04 | 2,648,251 | +0.79% |
| 2026-09-03 | 25.69 | 26.06 | 25.625 | 25.98 | 3,371,998 | +1.29% |
| 2026-09-02 | 25.34 | 25.895 | 25.245 | 25.65 | 4,548,651 | +1.87% |
| 2026-09-01 | 25.52 | 25.69 | 25.09 | 25.18 | 2,915,186 | -1.56% |
| 2026-08-31 | 25.8 | 25.8 | 25.53 | 25.58 | 2,916,554 | -1.04% |
| 2026-08-28 | 25.98 | 26.15 | 25.74 | 25.85 | 3,420,206 | +0.00% |
| 2026-08-27 | 25.58 | 25.865 | 25.395 | 25.85 | 2,691,611 | +0.27% |
| 2026-08-26 | 25.66 | 25.915 | 25.57 | 25.78 | 2,016,810 | +0.47% |
| 2026-08-25 | 25.86 | 25.86 | 25.545 | 25.66 | 3,113,185 | -0.43% |
| 2026-08-24 | 25.77 | 26.07 | 25.695 | 25.77 | 4,359,915 | -0.15% |
| 2026-08-21 | 26.04 | 26.07 | 25.64 | 25.81 | 2,872,130 | -0.08% |
| 2026-08-20 | 25.83 | 26.009 | 25.71 | 25.83 | 3,236,833 | -0.31% |
| 2026-08-19 | 26.69 | 26.77 | 25.855 | 25.91 | 3,333,474 | -2.81% |
| 2026-08-18 | 27.11 | 27.255 | 26.59 | 26.66 | 3,221,794 | -1.51% |
| 2026-08-17 | 27.06 | 27.34 | 27.02 | 27.07 | 2,476,151 | -0.37% |
| 2026-08-14 | 27.07 | 27.3 | 26.965 | 27.17 | 2,412,474 | +0.37% |
| 2026-08-13 | 27.24 | 27.315 | 26.955 | 27.07 | 2,929,848 | -0.04% |
| 2026-08-12 | 26.86 | 27.09 | 26.715 | 27.08 | 3,245,055 | +0.89% |
| 2026-08-11 | 26.56 | 26.87 | 26.56 | 26.84 | 2,614,646 | +1.21% |
| 2026-08-10 | 26.38 | 26.66 | 26.255 | 26.52 | 3,169,481 | -0.15% |
| 2026-08-07 | 26.61 | 26.67 | 26.435 | 26.56 | 3,338,712 | -0.41% |
| 2026-08-06 | 27.19 | 27.24 | 26.64 | 26.67 | 4,130,407 | -1.22% |
| 2026-08-05 | 27.2 | 27.24 | 26.945 | 27 | 3,096,656 | -0.55% |
| 2026-08-04 | 26.82 | 27.36 | 26.745 | 27.15 | 4,547,871 | +1.12% |
| 2026-08-03 | 26.73 | 27.03 | 26.635 | 26.85 | 3,811,432 | +0.79% |
| 2026-07-31 | 26.45 | 26.76 | 26.28 | 26.64 | 5,132,838 | +0.87% |
| 2026-07-30 | 26.73 | 26.9 | 26.31 | 26.41 | 3,928,968 | -1.01% |
| 2026-07-29 | 26.76 | 27 | 26.53 | 26.68 | 5,473,177 | -0.78% |
| 2026-07-28 | 26.48 | 26.97 | 26.455 | 26.89 | 4,533,825 | +1.82% |
| 2026-07-27 | 26.57 | 26.824 | 26.36 | 26.41 | 4,363,234 | -0.30% |
| 2026-07-24 | 26.23 | 26.58 | 26.04 | 26.49 | 5,242,519 | +1.46% |
| 2026-07-23 | 26.06 | 26.135 | 25.725 | 26.11 | 5,970,348 | -1.06% |
| 2026-07-22 | 26.17 | 26.405 | 25.86 | 26.39 | 6,013,572 | +0.84% |
| 2026-07-21 | 26.43 | 26.62 | 25.96 | 26.17 | 7,931,394 | -1.28% |
| 2026-07-20 | 26.74 | 26.82 | 26.355 | 26.51 | 5,460,291 | -0.86% |
| 2026-07-17 | 27.08 | 27.26 | 26.67 | 26.74 | 6,453,818 | -2.02% |
| 2026-07-16 | 26.4 | 27.32 | 26.4 | 27.29 | 6,399,027 | +3.45% |
| 2026-07-15 | 26.44 | 26.495 | 26.23 | 26.38 | 5,145,491 | +0.27% |
| 2026-07-14 | 26.29 | 26.581 | 26.18 | 26.31 | 3,575,977 | -0.06% |
| 2026-07-13 | 26.31 | 26.4 | 26.035 | 26.325 | 3,989,614 | +0.44% |
| 2026-07-10 | 26.27 | 26.35 | 26 | 26.21 | 3,570,389 | +0.15% |
| 2026-07-09 | 25.88 | 26.33 | 25.82 | 26.17 | 4,967,054 | +1.71% |
| 2026-07-08 | 25.38 | 26.3 | 25.38 | 25.73 | 4,214,900 | -2.65% |
| 2026-07-07 | 26.7 | 26.7 | 26.41 | 26.43 | 3,562,994 | -0.08% |
| 2026-07-06 | 25.95 | 26.55 | 25.94 | 26.45 | 5,116,450 | +1.73% |
| 2026-07-02 | 26.46 | 26.52 | 25.84 | 26 | 3,813,508 | -0.88% |
| 2026-07-01 | 25.91 | 26.425 | 25.785 | 26.23 | 5,831,624 | +1.27% |
| 2026-06-30 | 25.77 | 25.96 | 25.65 | 25.9 | 3,645,884 | +0.39% |
| 2026-06-29 | 25.74 | 25.85 | 25.47 | 25.8 | 4,322,088 | -0.31% |
| 2026-06-26 | 25.97 | 26.025 | 25.705 | 25.88 | 10,628,498 | +0.00% |
| 2026-06-25 | 25.66 | 26.11 | 25.53 | 25.88 | 4,064,984 | +0.90% |
| 2026-06-24 | 25.29 | 25.7 | 25.29 | 25.65 | 5,866,263 | +1.30% |
| 2026-06-23 | 25.04 | 25.39 | 24.94 | 25.32 | 3,846,373 | +1.24% |
| 2026-06-22 | 24.79 | 25.183 | 24.79 | 25.01 | 3,072,763 | +0.85% |
| 2026-06-18 | 24.81 | 25.04 | 24.6 | 24.8 | 6,020,525 | +0.77% |
| 2026-06-17 | 24.92 | 25.235 | 24.338 | 24.61 | 3,888,076 | -1.56% |
| 2026-06-16 | 25.06 | 25.24 | 24.86 | 25 | 3,403,658 | +0.97% |
| 2026-06-15 | 25.38 | 25.47 | 24.7 | 24.76 | 4,181,568 | -1.51% |
| 2026-06-12 | 25.085 | 25.2 | 24.75 | 25.14 | 3,513,877 | +1.82% |
| 2026-06-11 | 24.56 | 24.8 | 24.265 | 24.69 | 3,495,721 | +1.31% |
| 2026-06-10 | 24.47 | 24.7 | 24.27 | 24.37 | 3,966,620 | +0.37% |
| 2026-06-09 | 24.02 | 24.605 | 24.01 | 24.28 | 4,110,487 | +2.06% |
| 2026-06-08 | 24.04 | 24.22 | 23.78 | 23.79 | 3,475,328 | -0.71% |
| 2026-06-05 | 23.87 | 24.105 | 23.715 | 23.96 | 3,084,729 | +0.57% |
| 2026-06-04 | 23.73 | 24.075 | 23.66 | 23.97 | 3,762,489 | +2.83% |
| 2026-06-03 | 23.69 | 23.79 | 23.24 | 23.31 | 4,609,233 | -2.26% |
| 2026-06-02 | 23.24 | 23.925 | 23.24 | 23.85 | 2,898,223 | +2.05% |
| 2026-06-01 | 23.9 | 23.92 | 23.35 | 23.37 | 2,427,428 | -2.67% |
| 2026-05-29 | 23.93 | 24.16 | 23.83 | 24.01 | 2,572,033 | +0.04% |
| 2026-05-28 | 24.1 | 24.125 | 23.82 | 24 | 3,553,855 | -0.41% |
| 2026-05-27 | 24.34 | 24.49 | 24.015 | 24.1 | 1,765,459 | -0.66% |
| 2026-05-26 | 23.98 | 24.33 | 23.91 | 24.26 | 2,078,137 | +1.34% |
| 2026-05-22 | 23.88 | 24.035 | 23.86 | 23.94 | 2,153,149 | +0.50% |
| 2026-05-21 | 23.65 | 23.935 | 23.56 | 23.82 | 2,884,671 | +0.21% |
| 2026-05-20 | 23.27 | 23.89 | 23.15 | 23.77 | 2,264,964 | +2.68% |
| 2026-05-19 | 23.36 | 23.42 | 23.09 | 23.15 | 2,724,094 | -1.36% |
| 2026-05-18 | 23.38 | 23.68 | 23.34 | 23.47 | 2,099,228 | +0.77% |
| 2026-05-15 | 23.62 | 23.63 | 23.135 | 23.29 | 3,514,738 | -1.27% |
| 2026-05-14 | 23.69 | 24.06 | 23.53 | 23.59 | 2,356,778 | +0.64% |
| 2026-05-13 | 24.02 | 24.25 | 23.41 | 23.44 | 2,880,058 | -2.94% |