Old National BancorpONBNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $23.00 | $23.07 | $22.51 | $22.77 | 2.38M |
| 1/9/2026 | $23.32 | $23.61 | $23.16 | $23.27 | 2.73M |
| 1/8/2026 | $22.90 | $23.75 | $22.90 | $23.36 | 2.79M |
| 1/7/2026 | $23.24 | $23.33 | $22.86 | $23.04 | 2.13M |
| 1/6/2026 | $22.76 | $23.29 | $22.70 | $23.24 | 2.69M |
| 1/5/2026 | $22.45 | $23.29 | $22.36 | $22.90 | 2.34M |
| 1/2/2026 | $22.31 | $22.67 | $22.03 | $22.55 | 2.64M |
| 12/31/2025 | $22.62 | $22.74 | $22.28 | $22.31 | 2.07M |
| 12/30/2025 | $22.81 | $22.81 | $22.55 | $22.61 | 1.99M |
| 12/29/2025 | $23.00 | $23.08 | $22.76 | $22.79 | 3.08M |
| 12/26/2025 | $23.10 | $23.12 | $22.87 | $22.98 | 1.91M |
| 12/24/2025 | $23.11 | $23.23 | $23.00 | $23.06 | 800,900 |
| 12/23/2025 | $23.18 | $23.30 | $22.95 | $23.04 | 2.11M |
| 12/22/2025 | $23.36 | $23.59 | $23.25 | $23.28 | 2.86M |
| 12/19/2025 | $23.09 | $23.45 | $23.09 | $23.35 | 5.80M |
| 12/18/2025 | $23.27 | $23.31 | $22.95 | $23.09 | 2.73M |
| 12/17/2025 | $22.91 | $23.29 | $22.90 | $22.99 | 2.71M |
| 12/16/2025 | $23.01 | $23.04 | $22.70 | $22.89 | 2.51M |
| 12/15/2025 | $23.07 | $23.26 | $22.95 | $22.99 | 2.96M |
| 12/12/2025 | $23.38 | $23.41 | $22.86 | $22.95 | 2.77M |
| 12/11/2025 | $23.18 | $23.55 | $23.17 | $23.32 | 3.06M |
| 12/10/2025 | $22.21 | $23.34 | $22.21 | $23.26 | 3.75M |
| 12/9/2025 | $22.44 | $22.75 | $22.18 | $22.20 | 3.09M |
| 12/8/2025 | $22.38 | $22.63 | $22.26 | $22.43 | 2.71M |
| 12/5/2025 | $22.15 | $22.39 | $22.13 | $22.30 | 3.32M |
| 12/4/2025 | $22.05 | $22.42 | $22.02 | $22.41 | 2.60M |
| 12/3/2025 | $21.58 | $22.21 | $21.57 | $22.14 | 4.28M |
| 12/2/2025 | $22.03 | $22.08 | $21.55 | $21.58 | 2.35M |
| 12/1/2025 | $21.51 | $21.98 | $21.51 | $21.89 | 2.09M |
| 11/28/2025 | $21.87 | $21.87 | $21.70 | $21.73 | 1.10M |
| 11/26/2025 | $21.84 | $21.94 | $21.76 | $21.80 | 2.05M |
| 11/25/2025 | $21.40 | $22.06 | $21.40 | $21.89 | 2.89M |
| 11/24/2025 | $21.10 | $21.36 | $20.96 | $21.26 | 2.49M |
| 11/21/2025 | $20.32 | $21.33 | $20.30 | $21.10 | 3.78M |
| 11/20/2025 | $20.54 | $20.85 | $20.07 | $20.25 | 2.98M |
| 11/19/2025 | $20.02 | $20.36 | $20.00 | $20.31 | 2.59M |
| 11/18/2025 | $19.72 | $20.28 | $19.60 | $19.96 | 2.77M |
| 11/17/2025 | $20.70 | $20.80 | $19.61 | $19.78 | 2.73M |
| 11/14/2025 | $20.43 | $20.80 | $20.39 | $20.76 | 2.18M |
| 11/13/2025 | $20.86 | $21.19 | $20.68 | $20.79 | 1.97M |
| 11/12/2025 | $20.99 | $21.39 | $20.83 | $20.99 | 4.30M |
| 11/11/2025 | $21.08 | $21.18 | $20.88 | $20.99 | 1.85M |
| 11/10/2025 | $21.04 | $21.21 | $20.83 | $21.03 | 2.19M |
| 11/7/2025 | $20.55 | $21.00 | $20.40 | $20.99 | 2.89M |
| 11/6/2025 | $20.67 | $20.86 | $20.43 | $20.59 | 2.29M |
| 11/5/2025 | $20.46 | $20.88 | $20.32 | $20.68 | 2.27M |
| 11/4/2025 | $20.35 | $20.58 | $20.16 | $20.45 | 2.86M |
| 11/3/2025 | $20.37 | $20.50 | $20.06 | $20.49 | 2.54M |
| 10/31/2025 | $20.04 | $20.48 | $19.90 | $20.43 | 3.64M |
| 10/30/2025 | $20.09 | $20.64 | $20.09 | $20.20 | 3.85M |
| 10/29/2025 | $20.18 | $20.64 | $20.00 | $20.09 | 5.81M |
| 10/28/2025 | $20.78 | $20.81 | $20.26 | $20.38 | 5.09M |
| 10/27/2025 | $21.13 | $21.20 | $20.73 | $20.79 | 3.78M |
| 10/24/2025 | $20.83 | $21.20 | $20.72 | $21.05 | 4.27M |
| 10/23/2025 | $20.81 | $20.98 | $20.47 | $20.62 | 3.97M |
| 10/22/2025 | $21.71 | $21.71 | $20.48 | $20.81 | 5.20M |
| 10/21/2025 | $20.63 | $20.88 | $20.39 | $20.68 | 3.62M |
| 10/20/2025 | $19.93 | $20.74 | $19.90 | $20.65 | 5.56M |
| 10/17/2025 | $19.87 | $19.95 | $19.57 | $19.85 | 7.13M |
| 10/16/2025 | $21.20 | $21.22 | $19.39 | $19.60 | 7.47M |
| 10/15/2025 | $22.06 | $22.06 | $21.22 | $21.31 | 6.66M |