Old National BancorpONBPPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $25.16 | $25.20 | $25.10 | $25.15 | 3,040 |
| 1/8/2026 | $25.20 | $25.20 | $25.13 | $25.13 | 3,536 |
| 1/7/2026 | $25.06 | $25.19 | $25.06 | $25.16 | 2,026 |
| 1/6/2026 | $25.17 | $25.20 | $25.10 | $25.18 | 6,800 |
| 1/5/2026 | $25.12 | $25.18 | $25.05 | $25.11 | 5,418 |
| 1/2/2026 | $25.00 | $25.12 | $25.00 | $25.12 | 7,100 |
| 12/31/2025 | $25.07 | $25.07 | $24.81 | $24.92 | 42,900 |
| 12/30/2025 | $25.10 | $25.10 | $25.10 | $25.10 | 700 |
| 12/29/2025 | $25.06 | $25.18 | $25.02 | $25.10 | 4,425 |
| 12/26/2025 | $25.05 | $25.12 | $25.02 | $25.12 | 2,400 |
| 12/24/2025 | $25.12 | $25.18 | $25.04 | $25.10 | 7,715 |
| 12/23/2025 | $25.02 | $25.20 | $25.02 | $25.13 | 5,400 |
| 12/22/2025 | $25.14 | $25.18 | $25.04 | $25.15 | 2,400 |
| 12/19/2025 | $25.02 | $25.19 | $25.02 | $25.14 | 1,800 |
| 12/18/2025 | $25.09 | $25.15 | $25.07 | $25.12 | 8,400 |
| 12/17/2025 | $25.05 | $25.09 | $25.02 | $25.05 | 12,400 |
| 12/16/2025 | $25.14 | $25.15 | $25.00 | $25.05 | 14,735 |
| 12/15/2025 | $25.10 | $25.25 | $25.10 | $25.12 | 4,900 |
| 12/12/2025 | $25.30 | $25.32 | $25.00 | $25.06 | 65,200 |
| 12/11/2025 | $25.12 | $25.50 | $25.05 | $25.40 | 35,300 |
| 12/10/2025 | $25.13 | $25.15 | $25.08 | $25.10 | 3,930 |
| 12/9/2025 | $25.07 | $25.15 | $25.03 | $25.12 | 3,300 |
| 12/8/2025 | $25.03 | $25.15 | $25.00 | $25.15 | 3,624 |
| 12/5/2025 | $25.03 | $25.19 | $25.03 | $25.10 | 2,321 |
| 12/4/2025 | $25.19 | $25.19 | $25.10 | $25.15 | 3,800 |
| 12/3/2025 | $25.20 | $25.20 | $25.20 | $25.20 | 700 |
| 12/2/2025 | $25.11 | $25.11 | $25.04 | $25.07 | 8,704 |
| 12/1/2025 | $25.00 | $25.07 | $25.00 | $25.05 | 3,431 |
| 11/28/2025 | $25.00 | $25.07 | $24.95 | $24.95 | 14,300 |
| 11/26/2025 | $25.10 | $25.10 | $25.00 | $25.02 | 13,508 |
| 11/25/2025 | $25.04 | $25.10 | $25.01 | $25.09 | 5,237 |
| 11/24/2025 | $25.00 | $25.05 | $24.99 | $25.05 | 3,100 |
| 11/21/2025 | $25.01 | $25.05 | $24.97 | $24.98 | 7,900 |
| 11/20/2025 | $25.13 | $25.20 | $24.91 | $24.98 | 12,400 |
| 11/19/2025 | $25.02 | $25.10 | $25.02 | $25.02 | 3,045 |
| 11/18/2025 | $25.03 | $25.10 | $25.00 | $25.06 | 8,300 |
| 11/17/2025 | $25.10 | $25.16 | $25.01 | $25.12 | 15,220 |
| 11/14/2025 | $25.06 | $25.26 | $25.06 | $25.18 | 3,000 |
| 11/13/2025 | $25.08 | $25.13 | $25.08 | $25.09 | 1,300 |
| 11/12/2025 | $25.09 | $25.44 | $25.05 | $25.23 | 14,542 |
| 11/11/2025 | $25.07 | $25.10 | $25.01 | $25.08 | 2,800 |
| 11/10/2025 | $25.08 | $25.10 | $25.08 | $25.10 | 2,319 |
| 11/7/2025 | $25.16 | $25.16 | $25.10 | $25.11 | 2,300 |
| 11/6/2025 | $25.20 | $25.20 | $25.01 | $25.10 | 8,800 |
| 11/5/2025 | $25.02 | $25.17 | $25.00 | $25.17 | 6,523 |
| 11/4/2025 | $25.43 | $25.43 | $25.27 | $25.32 | 1,413 |
| 11/3/2025 | $25.31 | $25.49 | $25.25 | $25.25 | 3,331 |
| 10/31/2025 | $25.33 | $25.40 | $25.28 | $25.40 | 2,517 |
| 10/30/2025 | $25.20 | $25.39 | $25.20 | $25.39 | 3,600 |
| 10/29/2025 | $25.30 | $25.45 | $25.25 | $25.45 | 2,426 |
| 10/28/2025 | $25.21 | $25.21 | $25.21 | $25.21 | 300 |
| 10/27/2025 | $25.25 | $25.25 | $25.16 | $25.21 | 13,916 |
| 10/24/2025 | $25.14 | $25.25 | $25.14 | $25.24 | 1,116 |
| 10/23/2025 | $25.28 | $25.28 | $25.09 | $25.09 | 8,532 |
| 10/22/2025 | $25.21 | $25.27 | $25.13 | $25.15 | 5,161 |
| 10/21/2025 | $25.25 | $25.25 | $25.08 | $25.13 | 8,300 |
| 10/20/2025 | $25.25 | $25.25 | $25.25 | $25.25 | 504 |
| 10/17/2025 | $25.06 | $25.06 | $25.05 | $25.06 | 2,310 |
| 10/16/2025 | $25.14 | $25.32 | $25.00 | $25.00 | 12,622 |
| 10/15/2025 | $25.11 | $25.30 | $25.05 | $25.05 | 8,700 |
| 10/14/2025 | $25.30 | $25.34 | $25.15 | $25.18 | 5,806 |