Skip to main content
Old National Bancorp (ONB)
NASDAQ: ONB · Real-Time Price · USD
23.98
+0.23 (0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
23.62
-0.36 (-1.50%)
After-hours: Apr 28, 2026, 4:50 PM EDT

Old National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0024.1423.8223.9823.980.97%3,261,046
Apr 27, 202623.3223.9023.3223.7523.751.67%3,162,055
Apr 24, 202623.9724.0323.2923.3623.36-2.63%2,435,093
Apr 23, 202624.2324.2323.6523.9923.99-0.12%3,260,962
Apr 22, 202623.8724.2323.2724.0224.021.05%6,990,688
Apr 21, 202624.2524.4223.7023.7723.77-1.98%2,575,660
Apr 20, 202623.7924.3123.6224.2524.251.21%2,407,315
Apr 17, 202623.6724.3023.5623.9623.962.88%5,281,152
Apr 16, 202623.3423.4623.2323.2923.29-0.30%1,964,135
Apr 15, 202623.4023.5423.2723.3623.36-0.34%2,038,213
Apr 14, 202623.5223.6923.3823.4423.44-0.72%3,713,678
Apr 13, 202623.4423.6923.2623.6123.610.51%3,091,926
Apr 10, 202623.5923.5923.3423.4923.49-0.63%3,900,920
Apr 9, 202623.0623.8123.0623.6423.641.68%2,571,989
Apr 8, 202623.2023.5423.1123.2523.253.29%3,703,104
Apr 7, 202622.4222.5922.3022.5122.510.36%2,437,019
Apr 6, 202622.2222.5022.1322.4322.431.04%1,776,619
Apr 2, 202621.9422.3021.7522.2022.20-0.58%2,563,184
Apr 1, 202622.3622.5821.5322.3322.331.04%2,508,441
Mar 31, 202621.9022.2121.6522.1022.102.89%3,652,428
Mar 30, 202621.6221.6521.3621.4821.480.23%3,267,065
Mar 27, 202621.6721.7121.3621.4321.43-1.38%3,061,705
Mar 26, 202621.6021.8021.5121.7321.73-0.18%2,677,532
Mar 25, 202621.9722.1121.5721.7721.770.23%2,859,942
Mar 24, 202621.2921.9421.2521.7221.720.79%3,196,422
Mar 23, 202621.8922.1321.5021.5521.551.46%3,249,607
Mar 20, 202621.2021.3520.9721.2421.240.09%5,579,990
Mar 19, 202620.9721.4320.8021.2221.220.28%3,858,680
Mar 18, 202621.3021.4121.0821.1621.16-1.31%3,739,050
Mar 17, 202621.8021.8721.2921.4421.44-0.33%3,688,684
Mar 16, 202621.8422.0221.4721.5121.51-3,085,526
Mar 13, 202621.7521.9421.4621.5121.51-0.46%3,105,336
Mar 12, 202621.3421.7021.2321.6121.61-1.23%3,715,493
Mar 11, 202621.9622.1221.6021.8821.88-1.08%3,030,507
Mar 10, 202622.2422.7822.0922.1222.12-1.21%4,105,175
Mar 9, 202622.0122.5421.4122.3922.390.36%3,469,309
Mar 6, 202622.1722.4021.7422.3122.31-2.58%2,940,593
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