Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
22.30
+0.17 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
22.27
-0.03 (-0.13%)
After-hours: Dec 5, 2025, 6:29 PM EST

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1522.3922.1322.3022.30-0.49%3,315,975
Dec 4, 202522.0522.4222.0222.4122.271.22%2,600,949
Dec 3, 202521.5822.2121.5722.1422.002.59%4,277,490
Dec 2, 202522.0322.0821.5521.5821.45-1.42%2,352,041
Dec 1, 202521.5121.9821.5121.8921.750.74%2,086,352
Nov 28, 202521.8721.8721.7021.7321.59-0.32%1,100,566
Nov 26, 202521.8421.9421.7621.8021.66-0.41%2,053,124
Nov 25, 202521.4022.0621.4021.8921.752.96%2,888,857
Nov 24, 202521.1021.3620.9621.2621.130.76%2,492,864
Nov 21, 202520.3221.3320.3021.1020.974.20%3,784,730
Nov 20, 202520.5420.8520.0720.2520.12-0.30%2,981,829
Nov 19, 202520.0220.3620.0020.3120.181.75%2,588,347
Nov 18, 202519.7220.2819.6019.9619.840.91%2,770,827
Nov 17, 202520.7020.8019.6119.7819.66-4.72%2,734,460
Nov 14, 202520.4320.8020.3920.7620.63-0.14%2,181,539
Nov 13, 202520.8621.1920.6820.7920.66-0.95%1,972,912
Nov 12, 202520.9921.3920.8320.9920.86-4,297,305
Nov 11, 202521.0821.1820.8820.9920.86-0.19%1,851,686
Nov 10, 202521.0421.2120.8321.0320.900.19%2,193,490
Nov 7, 202520.5521.0020.4020.9920.861.94%2,892,071
Nov 6, 202520.6720.8620.4320.5920.46-0.44%2,291,705
Nov 5, 202520.4620.8820.3220.6820.551.12%2,272,421
Nov 4, 202520.3520.5820.1620.4520.32-0.20%2,862,760
Nov 3, 202520.3720.5020.0620.4920.360.29%2,543,245
Oct 31, 202520.0420.4819.9020.4320.301.14%3,640,462
Oct 30, 202520.0920.6420.0920.2020.070.55%3,845,928
Oct 29, 202520.1820.6420.0020.0919.96-1.42%5,806,293
Oct 28, 202520.7820.8120.2620.3820.25-1.97%5,086,081
Oct 27, 202521.1321.2020.7320.7920.66-1.24%3,778,387
Oct 24, 202520.8321.2020.7221.0520.922.09%4,266,052
Oct 23, 202520.8120.9820.4720.6220.49-0.91%3,965,077
Oct 22, 202521.7121.7120.4820.8120.680.63%5,200,197
Oct 21, 202520.6320.8820.3920.6820.550.15%3,618,113
Oct 20, 202519.9320.7419.9020.6520.524.03%5,557,399
Oct 17, 202519.8719.9519.5719.8519.731.28%7,134,155
Oct 16, 202521.2021.2219.3919.6019.48-8.02%7,465,833
Oct 15, 202522.0622.0621.2221.3121.18-1.84%6,659,726
Oct 14, 202521.0321.9420.9721.7121.572.16%9,601,202
Oct 13, 202520.9721.4320.7521.2521.123.11%9,984,974
Oct 10, 202521.8422.0120.6020.6120.48-5.24%6,493,107
Oct 9, 202521.8721.9621.6721.7521.61-0.64%6,108,016
Oct 8, 202522.2422.3021.8621.8921.75-1.53%6,947,550
Oct 7, 202522.6722.7222.1522.2322.09-1.48%4,927,980
Oct 6, 202522.3622.7822.0822.5722.421.74%3,685,356
Oct 3, 202521.8122.3421.7522.1822.042.21%5,941,285
Oct 2, 202521.7321.9021.5121.7021.56-0.46%3,198,812
Oct 1, 202521.8322.0121.5721.8021.66-0.68%7,186,959
Sep 30, 202522.0522.1821.6321.9521.81-0.32%9,796,181
Sep 29, 202522.1922.1921.8522.0221.88-0.54%5,402,544
Sep 26, 202522.0022.2521.8822.1422.001.28%3,957,724
Sep 25, 202521.8322.0021.6921.8621.72-0.86%3,689,426
Sep 24, 202522.2522.3821.8722.0521.91-0.90%2,652,321
Sep 23, 202521.9722.6221.9322.2522.111.69%4,716,413
Sep 22, 202521.9722.1421.7221.8821.74-1.13%3,138,556
Sep 19, 202522.5422.5422.1122.1321.99-1.91%13,684,523
Sep 18, 202522.0522.6122.0522.5622.422.64%3,650,633
Sep 17, 202521.8522.5721.8221.9821.840.87%3,236,073
Sep 16, 202522.0322.0321.6021.7921.65-1.18%2,396,776
Sep 15, 202522.7023.0521.9622.0521.91-2.69%3,474,538
Sep 12, 202522.3823.0522.2422.6622.521.16%4,396,374
Sep 11, 202522.5322.6822.2222.4022.26-0.40%3,652,305
Sep 10, 202522.2922.6922.2222.4922.350.85%3,110,358
Sep 9, 202522.8222.9422.2622.3022.16-2.49%2,337,087
Sep 8, 202522.9422.9622.5322.8722.730.22%2,321,659
Sep 5, 202523.1623.3222.6622.8222.68-1.51%2,249,960
Sep 4, 202522.9223.1722.7123.1722.891.76%1,966,112
Sep 3, 202522.5622.9322.4622.7722.490.49%2,673,531
Sep 2, 202522.5622.6922.2922.6622.38-1.00%3,092,355
Aug 29, 202522.7923.1222.7922.8922.610.53%2,642,157
Aug 28, 202523.1123.1122.7422.7722.49-1.09%2,659,325
Aug 27, 202522.6323.1522.5423.0222.741.14%2,640,280
Aug 26, 202522.5622.9122.5022.7622.480.89%3,869,105
Aug 25, 202522.5722.7722.5122.5622.28-0.70%3,090,006
Aug 22, 202521.6122.7621.6022.7222.445.87%3,618,650
Aug 21, 202521.5521.8121.4421.4621.20-0.92%2,683,382
Aug 20, 202521.5921.7221.4421.6621.390.56%2,093,152
Aug 19, 202521.5121.8421.5121.5421.28-0.05%2,520,982
Aug 18, 202521.2721.5621.2221.5521.291.08%1,784,538
Aug 15, 202521.6621.6721.3121.3221.06-1.30%2,296,023
Aug 14, 202521.4821.7221.3921.6021.34-1.01%1,983,969
Aug 13, 202521.6021.8521.4321.8221.551.77%2,710,140
Aug 12, 202520.8121.4920.7621.4421.184.23%2,909,792
Aug 11, 202520.8120.8920.4820.5720.32-0.82%1,894,145
Aug 8, 202520.5820.8720.4120.7420.491.32%2,534,298
Aug 7, 202520.8020.8920.4020.4720.22-1.21%1,774,507
Aug 6, 202520.8821.0020.6820.7220.47-0.81%2,437,841
Aug 5, 202520.7920.9720.3720.8920.630.58%2,823,018
Aug 4, 202520.4920.8020.3220.7720.521.81%2,469,764
Aug 1, 202520.7120.9620.1720.4020.15-3.36%3,055,911
Jul 31, 202521.0321.2420.9721.1120.85-0.61%3,765,191
Jul 30, 202521.4821.6221.1021.2420.98-0.93%3,204,677
Jul 29, 202521.8221.8821.3721.4421.18-0.69%3,076,936
Jul 28, 202521.6921.7521.5221.5921.33-0.28%2,743,170
Jul 25, 202521.5021.7121.1621.6521.380.60%3,506,231
Jul 24, 202521.9821.9821.4821.5221.26-2.36%6,089,715
Jul 23, 202522.4922.5822.0122.0421.77-1.21%4,496,135
Jul 22, 202522.6222.6222.0722.3122.04-1.50%5,349,079
Jul 21, 202522.9023.2022.6422.6522.37-1.01%2,848,437
Jul 18, 202523.1023.1022.7422.8822.60-0.17%5,354,393
Jul 17, 202522.7023.1122.5422.9222.640.66%3,277,645