Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
22.39
+0.08 (0.36%)
Mar 9, 2026, 3:35 PM EDT - Market open

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0122.1121.4121.82--2.20%1,465,700
Mar 6, 202622.1722.4021.7422.3122.31-2.58%2,940,533
Mar 5, 202623.0423.2322.5922.9022.90-2.72%4,550,222
Mar 4, 202623.5723.7023.3423.5423.400.30%3,059,489
Mar 3, 202622.9023.6022.7423.4723.33-0.34%3,232,716
Mar 2, 202622.7523.6622.5123.5523.401.95%3,057,610
Feb 27, 202624.0924.3022.9023.1022.96-6.21%5,447,147
Feb 26, 202624.4924.8724.0924.6324.480.90%4,505,237
Feb 25, 202624.1924.5224.0224.4124.261.79%2,016,916
Feb 24, 202624.1324.2523.6523.9823.83-0.62%2,336,661
Feb 23, 202625.0125.3023.7624.1323.98-4.25%4,027,852
Feb 20, 202624.8825.2124.6825.2025.041.25%2,958,786
Feb 19, 202625.0625.0624.6324.8924.74-0.08%2,453,566
Feb 18, 202624.8825.4024.8724.9124.760.12%2,153,144
Feb 17, 202624.9125.2224.6624.8824.730.44%2,539,632
Feb 13, 202624.3324.8524.1124.7724.621.64%2,255,671
Feb 12, 202625.1525.2924.0424.3724.22-2.21%2,887,828
Feb 11, 202625.7725.9824.8224.9224.77-2.39%3,602,461
Feb 10, 202625.6625.9425.4525.5325.37-0.55%2,992,575
Feb 9, 202625.8226.0425.6525.6725.51-0.81%2,870,963
Feb 6, 202625.8726.1725.7125.8825.721.25%3,850,443
Feb 5, 202625.6125.7725.1425.5625.40-0.39%3,543,882
Feb 4, 202625.5525.9425.4425.6625.501.02%3,412,449
Feb 3, 202624.9725.4524.6925.4025.241.97%3,191,439
Feb 2, 202624.3225.0624.2824.9124.761.96%3,260,946
Jan 30, 202624.2224.5324.0124.4324.280.12%4,355,694
Jan 29, 202623.9424.4223.8324.4024.252.65%2,893,737
Jan 28, 202623.8624.2023.7423.7723.62-0.44%3,906,243
Jan 27, 202623.7123.9323.5923.8823.730.78%2,214,619
Jan 26, 202623.5623.8723.3723.6923.540.64%2,078,789
Jan 23, 202624.0524.2223.5223.5423.40-2.89%2,894,134
Jan 22, 202624.5424.7824.2224.2424.090.92%3,936,484
Jan 21, 202623.1324.1823.1024.0223.874.89%4,332,168
Jan 20, 202623.0023.3122.8722.9022.76-1.55%2,338,725
Jan 16, 202623.2223.5023.2123.2623.12-0.13%5,473,753
Jan 15, 202622.8323.4522.8323.2923.151.93%2,551,170
Jan 14, 202622.5022.9922.4322.8522.711.20%2,084,448
Jan 13, 202622.8323.0622.5322.5822.44-0.83%2,104,916
Jan 12, 202623.0023.0722.5122.7722.63-2.15%2,384,073
Jan 9, 202623.3223.6123.1623.2723.13-0.39%2,727,730
Jan 8, 202622.9023.7522.9023.3623.221.39%2,791,403
Jan 7, 202623.2423.3322.8623.0422.90-0.86%2,133,186
Jan 6, 202622.7623.2922.7023.2423.101.48%2,687,134
Jan 5, 202622.4523.2922.3622.9022.761.55%2,342,028
Jan 2, 202622.3122.6722.0322.5522.411.08%2,637,422
Dec 31, 202522.6222.7422.2822.3122.17-1.33%2,071,233
Dec 30, 202522.8122.8122.5522.6122.47-0.79%1,986,643
Dec 29, 202523.0023.0822.7622.7922.65-0.83%3,083,394
Dec 26, 202523.1023.1222.8722.9822.84-0.35%1,908,710
Dec 24, 202523.1123.2323.0023.0622.920.09%800,868
Dec 23, 202523.1823.3022.9523.0422.90-1.03%2,112,511
Dec 22, 202523.3623.5923.2523.2823.14-0.30%2,864,148
Dec 19, 202523.0923.4523.0923.3523.211.13%5,801,396
Dec 18, 202523.2723.3122.9523.0922.950.43%2,734,656
Dec 17, 202522.9123.2922.9022.9922.850.44%2,705,168
Dec 16, 202523.0123.0422.7022.8922.75-0.43%2,508,750
Dec 15, 202523.0723.2622.9522.9922.850.17%2,964,348
Dec 12, 202523.3823.4122.8622.9522.81-1.59%2,766,697
Dec 11, 202523.1823.5523.1723.3223.180.26%3,055,987
Dec 10, 202522.2123.3422.2123.2623.124.77%3,746,266
Dec 9, 202522.4422.7522.1822.2022.06-1.03%3,090,687
Dec 8, 202522.3822.6322.2622.4322.290.58%2,709,329
Dec 5, 202522.1522.3922.1322.3022.16-0.49%3,316,826
Dec 4, 202522.0522.4222.0222.4122.131.22%2,600,949
Dec 3, 202521.5822.2121.5722.1421.872.59%4,277,490
Dec 2, 202522.0322.0821.5521.5821.31-1.42%2,352,041
Dec 1, 202521.5121.9821.5121.8921.620.74%2,086,352
Nov 28, 202521.8721.8721.7021.7321.46-0.32%1,100,566
Nov 26, 202521.8421.9421.7621.8021.53-0.41%2,053,124
Nov 25, 202521.4022.0621.4021.8921.622.96%2,888,857
Nov 24, 202521.1021.3620.9621.2621.000.76%2,492,864
Nov 21, 202520.3221.3320.3021.1020.844.20%3,784,730
Nov 20, 202520.5420.8520.0720.2520.00-0.30%2,981,829
Nov 19, 202520.0220.3620.0020.3120.061.75%2,588,347
Nov 18, 202519.7220.2819.6019.9619.710.91%2,770,827
Nov 17, 202520.7020.8019.6119.7819.54-4.72%2,734,460
Nov 14, 202520.4320.8020.3920.7620.50-0.14%2,181,539
Nov 13, 202520.8621.1920.6820.7920.53-0.95%1,972,912
Nov 12, 202520.9921.3920.8320.9920.73-4,297,305
Nov 11, 202521.0821.1820.8820.9920.73-0.19%1,851,686
Nov 10, 202521.0421.2120.8321.0320.770.19%2,193,490
Nov 7, 202520.5521.0020.4020.9920.731.94%2,892,071
Nov 6, 202520.6720.8620.4320.5920.34-0.44%2,291,705
Nov 5, 202520.4620.8820.3220.6820.421.12%2,272,421
Nov 4, 202520.3520.5820.1620.4520.20-0.20%2,862,760
Nov 3, 202520.3720.5020.0620.4920.240.29%2,543,245
Oct 31, 202520.0420.4819.9020.4320.181.14%3,640,462
Oct 30, 202520.0920.6420.0920.2019.950.55%3,845,928
Oct 29, 202520.1820.6420.0020.0919.84-1.42%5,806,293
Oct 28, 202520.7820.8120.2620.3820.13-1.97%5,086,081
Oct 27, 202521.1321.2020.7320.7920.53-1.24%3,778,387
Oct 24, 202520.8321.2020.7221.0520.792.09%4,266,052
Oct 23, 202520.8120.9820.4720.6220.36-0.91%3,965,077
Oct 22, 202521.7121.7120.4820.8120.550.63%5,200,197
Oct 21, 202520.6320.8820.3920.6820.420.15%3,618,113
Oct 20, 202519.9320.7419.9020.6520.394.03%5,557,399
Oct 17, 202519.8719.9519.5719.8519.601.28%7,134,155
Oct 16, 202521.2021.2219.3919.6019.36-8.02%7,465,833
Oct 15, 202522.0622.0621.2221.3121.05-1.84%6,659,726
Oct 14, 202521.0321.9420.9721.7121.442.16%9,601,202