Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
25.88
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
25.87
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 5:55 PM EDT

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.9726.0325.7125.8825.88-10,312,055
Jun 25, 202625.6626.1125.5325.8825.880.90%4,046,060
Jun 24, 202625.2925.7025.2925.6525.651.30%5,803,800
Jun 23, 202625.0425.3924.9425.3225.321.24%3,842,068
Jun 22, 202624.7925.1824.7925.0125.010.85%3,072,035
Jun 18, 202624.8125.0424.6024.8024.800.77%6,020,525
Jun 17, 202624.9225.2424.3424.6124.61-1.56%3,888,076
Jun 16, 202625.0625.2424.8625.0025.000.97%3,403,658
Jun 15, 202625.3825.4724.7024.7624.76-1.51%4,181,569
Jun 12, 202625.0925.2024.7525.1425.141.82%3,513,877
Jun 11, 202624.5624.8024.2724.6924.691.31%3,495,721
Jun 10, 202624.4724.7024.2724.3724.370.37%3,966,620
Jun 9, 202624.0224.6124.0124.2824.282.06%4,110,487
Jun 8, 202624.0424.2223.7823.7923.79-0.71%3,475,328
Jun 5, 202623.8724.1123.7223.9623.960.57%3,084,729
Jun 4, 202623.7324.0823.6623.9723.832.83%3,762,489
Jun 3, 202623.6923.7923.2423.3123.17-2.26%4,609,233
Jun 2, 202623.2423.9323.2423.8523.712.05%2,898,223
Jun 1, 202623.9023.9223.3523.3723.23-2.67%2,427,428
May 29, 202623.9324.1623.8324.0123.860.04%2,572,033
May 28, 202624.1024.1323.8224.0023.85-0.41%3,553,855
May 27, 202624.3424.4924.0224.1023.95-0.66%1,765,459
May 26, 202623.9824.3323.9124.2624.111.34%2,078,137
May 22, 202623.8824.0423.8623.9423.800.50%2,153,149
May 21, 202623.6523.9423.5623.8223.680.21%2,884,671
May 20, 202623.2723.8923.1523.7723.632.68%2,264,964
May 19, 202623.3623.4223.0923.1523.01-1.36%2,724,094
May 18, 202623.3823.6823.3423.4723.330.77%2,099,228
May 15, 202623.6223.6323.1423.2923.15-1.27%3,514,738
May 14, 202623.6924.0623.5323.5923.450.64%2,356,778
May 13, 202624.0224.2523.4123.4423.30-2.94%2,880,058
May 12, 202624.2024.2723.6724.1524.00-0.04%3,316,260
May 11, 202624.3924.6024.0324.1624.01-0.58%4,251,629
May 8, 202624.3924.3924.1524.3024.150.52%2,174,750
May 7, 202624.6024.7224.0924.1824.03-1.61%1,861,357
May 6, 202624.4524.6524.4324.5724.421.74%3,702,617
May 5, 202623.8624.2523.8224.1524.001.56%1,778,230
May 4, 202623.7824.0123.6423.7823.64-1.20%3,365,582
May 1, 202624.0024.2023.7424.0723.920.42%2,711,779
Apr 30, 202623.4324.1123.3323.9723.831.78%3,140,818
Apr 29, 202623.8424.0523.4723.5523.41-1.79%2,653,889
Apr 28, 202624.0024.1423.8223.9823.830.97%3,261,047
Apr 27, 202623.3223.9023.3223.7523.611.67%3,162,055
Apr 24, 202623.9724.0323.2923.3623.22-2.63%3,423,622
Apr 23, 202624.2324.2323.6523.9923.84-0.12%3,262,374
Apr 22, 202623.8724.2323.2724.0223.871.05%6,990,778
Apr 21, 202624.2524.4223.7023.7723.63-1.98%2,576,071
Apr 20, 202623.7924.3123.6224.2524.101.21%2,407,415
Apr 17, 202623.6724.3023.5623.9623.822.88%5,283,332
Apr 16, 202623.3423.4623.2323.2923.15-0.30%1,964,211
Apr 15, 202623.4023.5423.2723.3623.22-0.34%2,038,854
Apr 14, 202623.5223.6923.3823.4423.30-0.72%3,713,678
Apr 13, 202623.4423.6923.2623.6123.470.51%3,091,927
Apr 10, 202623.5923.5923.3423.4923.35-0.63%3,900,920
Apr 9, 202623.0623.8123.0623.6423.501.68%2,571,989
Apr 8, 202623.2023.5423.1123.2523.113.29%3,703,304
Apr 7, 202622.4222.5922.3022.5122.370.36%2,454,586
Apr 6, 202622.2222.5022.1322.4322.291.04%1,776,655
Apr 2, 202621.9422.3021.7522.2022.07-0.58%2,563,187
Apr 1, 202622.3622.5821.5322.3322.191.04%2,508,441
Mar 31, 202621.9022.2121.6522.1021.972.89%3,652,436
Mar 30, 202621.6221.6521.3621.4821.350.23%3,274,802
Mar 27, 202621.6721.7121.3621.4321.30-1.38%3,091,160
Mar 26, 202621.6021.8021.5121.7321.60-0.18%2,677,537
Mar 25, 202621.9722.1121.5721.7721.640.23%2,859,942
Mar 24, 202621.2921.9421.2521.7221.590.79%3,211,470
Mar 23, 202621.8922.1321.5021.5521.421.46%3,254,092
Mar 20, 202621.2021.3520.9721.2421.110.09%5,579,990
Mar 19, 202620.9721.4320.8021.2221.090.28%3,858,680
Mar 18, 202621.3021.4121.0821.1621.03-1.31%3,739,050
Mar 17, 202621.8021.8721.2921.4421.31-0.33%3,688,684
Mar 16, 202621.8422.0221.4721.5121.38-3,085,526
Mar 13, 202621.7521.9421.4621.5121.38-0.46%3,105,336
Mar 12, 202621.3421.7021.2321.6121.48-1.23%3,715,493
Mar 11, 202621.9622.1221.6021.8821.75-1.08%3,030,507
Mar 10, 202622.2422.7822.0922.1221.99-1.21%4,105,175
Mar 9, 202622.0122.5421.4122.3922.250.36%3,469,309
Mar 6, 202622.1722.4021.7422.3122.18-2.58%2,940,593
Mar 5, 202623.0423.2322.5922.9022.76-2.12%4,550,222
Mar 4, 202623.5723.7023.3423.5423.250.30%3,059,489
Mar 3, 202622.9023.6022.7423.4723.18-0.34%3,232,716
Mar 2, 202622.7523.6622.5123.5523.261.95%3,057,610
Feb 27, 202624.0924.3022.9023.1022.82-6.21%5,447,147
Feb 26, 202624.4924.8724.0924.6324.330.90%4,505,237
Feb 25, 202624.1924.5224.0224.4124.111.79%2,016,916
Feb 24, 202624.1324.2523.6523.9823.69-0.62%2,336,661
Feb 23, 202625.0125.3023.7624.1323.84-4.25%4,027,852
Feb 20, 202624.8825.2124.6825.2024.891.25%2,958,786
Feb 19, 202625.0625.0624.6324.8924.59-0.08%2,453,566
Feb 18, 202624.8825.4024.8724.9124.610.12%2,153,144
Feb 17, 202624.9125.2224.6624.8824.580.44%2,539,632
Feb 13, 202624.3324.8524.1124.7724.471.64%2,255,671
Feb 12, 202625.1525.2924.0424.3724.07-2.21%2,887,828
Feb 11, 202625.7725.9824.8224.9224.62-2.39%3,602,461
Feb 10, 202625.6625.9425.4525.5325.22-0.55%2,992,575
Feb 9, 202625.8226.0425.6525.6725.36-0.81%2,870,963
Feb 6, 202625.8726.1725.7125.8825.561.25%3,850,443
Feb 5, 202625.6125.7725.1425.5625.25-0.39%3,543,882
Feb 4, 202625.5525.9425.4425.6625.351.02%3,412,449
Feb 3, 202624.9725.4524.6925.4025.091.97%3,191,439