Old National Bancorp ONBPO
23.29 USD -0.48 (-2.02%)
Regular-session close
23.50 +0.21 +0.90%
After hours · Nov 13, 4:00 PM ET
23.21 Day range 23.81
23.29 52-week range 25.40
- YTD
- -7.62%
- 1 year
- -7.03%
ONBPO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.21 | 23.81 | 23.21 | 23.29 | -0.48 | -2.02% | 10,283 |
| Nov 12, 2026 | 24.20 | 24.20 | 23.77 | 23.77 | -0.33 | -1.37% | 7,600 |
| Nov 11, 2026 | 24.40 | 24.40 | 23.85 | 24.10 | -0.19 | -0.78% | 7,700 |
| Nov 10, 2026 | 24.69 | 24.75 | 24.29 | 24.29 | -0.39 | -1.58% | 14,000 |
| Nov 9, 2026 | 24.70 | 24.75 | 24.64 | 24.68 | -0.15 | -0.60% | 3,800 |
| Nov 6, 2026 | 24.56 | 24.90 | 24.56 | 24.83 | -0.02 | -0.08% | 9,500 |
| Nov 5, 2026 | 24.60 | 25.02 | 24.60 | 24.85 | -0.15 | -0.60% | 9,400 |
| Nov 4, 2026 | 25.06 | 25.06 | 24.90 | 25.00 | +0.30 | +1.21% | 2,500 |
| Nov 3, 2026 | 24.99 | 25.02 | 24.70 | 24.70 | -0.15 | -0.60% | 8,200 |
| Nov 2, 2026 | 24.83 | 25.04 | 24.82 | 24.85 | +0.03 | +0.12% | 5,900 |
| Oct 30, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | -0.18 | -0.72% | 4,100 |
| Oct 29, 2026 | 24.92 | 25.03 | 24.81 | 25.00 | -0.06 | -0.24% | 4,300 |
| Oct 28, 2026 | 24.97 | 25.06 | 24.97 | 25.06 | +0.06 | +0.24% | 700 |
| Oct 27, 2026 | 24.95 | 25.05 | 24.95 | 25.00 | -0.01 | -0.04% | 7,600 |
| Oct 26, 2026 | 25.02 | 25.02 | 24.88 | 25.01 | +0.05 | +0.20% | 5,500 |
| Oct 23, 2026 | 24.90 | 25.01 | 24.88 | 24.96 | +0.08 | +0.32% | 8,300 |
| Oct 22, 2026 | 25.00 | 25.43 | 24.88 | 24.88 | -0.17 | -0.68% | 2,200 |
| Oct 21, 2026 | 24.97 | 25.07 | 24.88 | 25.05 | +0.07 | +0.28% | 4,500 |
| Oct 20, 2026 | 24.85 | 25.00 | 24.85 | 24.98 | 0.00 | 0.00% | 2,400 |
| Oct 19, 2026 | 24.84 | 24.98 | 24.83 | 24.98 | -0.02 | -0.08% | 3,200 |
| Oct 16, 2026 | 25.00 | 25.00 | 24.54 | 25.00 | +0.14 | +0.56% | 4,900 |
| Oct 15, 2026 | 24.83 | 24.99 | 24.70 | 24.86 | +0.19 | +0.77% | 7,200 |
| Oct 14, 2026 | 24.53 | 24.83 | 24.33 | 24.67 | -0.14 | -0.56% | 22,300 |
| Oct 13, 2026 | 24.82 | 24.82 | 24.75 | 24.81 | 0.00 | 0.00% | 2,300 |
| Oct 12, 2026 | 24.76 | 24.82 | 24.73 | 24.81 | +0.08 | +0.32% | 8,600 |
| Oct 9, 2026 | 24.80 | 24.80 | 24.73 | 24.73 | -0.06 | -0.24% | 500 |
| Oct 8, 2026 | 24.50 | 24.82 | 24.50 | 24.79 | +0.23 | +0.94% | 5,800 |
| Oct 7, 2026 | 24.55 | 24.65 | 24.55 | 24.56 | -0.17 | -0.69% | 3,300 |
| Oct 6, 2026 | 24.70 | 24.81 | 24.70 | 24.73 | -0.07 | -0.28% | 11,700 |
| Oct 5, 2026 | 24.84 | 24.93 | 24.59 | 24.80 | -0.01 | -0.04% | 11,300 |
| Oct 2, 2026 | 24.80 | 24.93 | 24.60 | 24.81 | -0.07 | -0.28% | 2,600 |
| Oct 1, 2026 | 24.78 | 24.90 | 24.51 | 24.88 | +0.08 | +0.32% | 11,000 |
| Sep 30, 2026 | 24.83 | 24.90 | 24.50 | 24.80 | +0.07 | +0.28% | 21,100 |
| Sep 29, 2026 | 24.85 | 25.01 | 24.70 | 24.73 | -0.02 | -0.08% | 10,000 |
| Sep 28, 2026 | 24.63 | 25.03 | 24.55 | 24.75 | -0.02 | -0.08% | 6,900 |
| Sep 25, 2026 | 24.85 | 24.95 | 24.75 | 24.77 | -0.09 | -0.36% | 8,900 |
| Sep 24, 2026 | 24.98 | 25.03 | 24.85 | 24.86 | -0.03 | -0.12% | 13,700 |
| Sep 23, 2026 | 24.90 | 25.02 | 24.75 | 24.89 | -0.05 | -0.20% | 7,100 |
| Sep 22, 2026 | 24.99 | 25.09 | 24.94 | 24.94 | -0.06 | -0.24% | 3,900 |
| Sep 21, 2026 | 25.00 | 25.00 | 24.95 | 25.00 | +0.22 | +0.89% | 2,300 |
| Sep 18, 2026 | 24.99 | 24.99 | 24.78 | 24.78 | -0.10 | -0.40% | 2,900 |
| Sep 17, 2026 | 24.88 | 24.93 | 24.80 | 24.88 | +0.11 | +0.44% | 4,900 |
| Sep 16, 2026 | 24.84 | 24.85 | 24.77 | 24.77 | 0.00 | 0.00% | 2,800 |
| Sep 15, 2026 | 24.95 | 24.95 | 24.76 | 24.77 | -0.08 | -0.32% | 10,400 |
| Sep 14, 2026 | 24.99 | 24.99 | 24.81 | 24.85 | -0.05 | -0.20% | 4,500 |
| Sep 11, 2026 | 24.95 | 24.99 | 24.90 | 24.90 | 0.00 | 0.00% | 2,400 |
| Sep 10, 2026 | 24.90 | 25.04 | 24.80 | 24.90 | -0.02 | -0.08% | 5,400 |
| Sep 9, 2026 | 24.93 | 25.00 | 24.90 | 24.92 | -0.08 | -0.32% | 3,100 |
| Sep 8, 2026 | 24.95 | 25.00 | 24.80 | 25.00 | +0.07 | +0.28% | 3,400 |
| Sep 4, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | -0.06 | -0.24% | 600 |
| Sep 3, 2026 | 24.99 | 24.99 | 24.80 | 24.99 | 0.00 | 0.00% | 3,500 |
| Sep 2, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | +0.09 | +0.36% | 600 |
| Sep 1, 2026 | 24.87 | 24.99 | 24.87 | 24.90 | +0.08 | +0.32% | 9,000 |
| Aug 31, 2026 | 24.90 | 25.02 | 24.78 | 24.82 | -0.11 | -0.44% | 13,100 |
| Aug 28, 2026 | 25.01 | 25.01 | 24.93 | 24.93 | -0.07 | -0.28% | 700 |
| Aug 27, 2026 | 25.00 | 25.00 | 24.92 | 25.00 | 0.00 | 0.00% | 1,900 |
| Aug 26, 2026 | 25.02 | 25.02 | 24.88 | 25.00 | +0.09 | +0.36% | 6,100 |
| Aug 25, 2026 | 24.80 | 24.99 | 24.80 | 24.91 | +0.03 | +0.12% | 5,100 |
| Aug 24, 2026 | 24.88 | 24.97 | 24.88 | 24.88 | -0.01 | -0.04% | 2,400 |
| Aug 21, 2026 | 24.80 | 25.00 | 24.80 | 24.89 | +0.04 | +0.16% | 6,400 |
| Aug 20, 2026 | 24.91 | 24.95 | 24.80 | 24.85 | +0.07 | +0.28% | 13,900 |
| Aug 19, 2026 | 24.85 | 24.85 | 24.78 | 24.78 | -0.03 | -0.12% | 3,300 |
| Aug 18, 2026 | 24.90 | 24.90 | 24.75 | 24.81 | -0.14 | -0.56% | 5,100 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | -0.05 | -0.20% | 1,200 |
| Aug 14, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | -0.16 | -0.64% | 800 |
65 days, newest first. Daily bars as drawn on the ONBPO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.