Canada markets open in 7 hours 28 minutes

Old National Bancorp (ONB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.36-0.23 (-1.31%)
At close: 04:00PM EDT
17.70 +0.34 (+1.96%)
After hours: 04:47PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202417.6017.6717.3617.3617.361,125,200
May 17, 202417.5717.7617.3917.5917.591,202,900
May 16, 202417.5117.6117.4517.4917.49976,700
May 15, 202417.7317.8217.4717.5817.581,521,700
May 14, 202417.5617.6017.3717.5617.561,157,800
May 13, 202417.5317.6317.3117.3417.341,373,200
May 10, 202417.3617.4917.1517.4517.451,353,600
May 09, 202417.3917.4917.1717.2817.283,064,700
May 08, 202417.0617.4016.5717.3917.391,470,300
May 07, 202417.3317.4817.2517.2617.261,963,600
May 06, 202417.3617.4217.2117.3017.301,330,000
May 03, 202417.3217.3817.1317.1917.191,665,300
May 02, 202416.8917.0916.8417.0317.031,932,500
May 01, 202416.6617.0816.5616.7716.772,600,200
Apr 30, 202416.5116.6816.4616.5416.542,730,400
Apr 29, 202416.6716.8216.6116.7016.702,397,400
Apr 26, 202416.6516.8716.4116.5716.571,325,800
Apr 25, 202416.4516.6716.2416.6616.662,389,900
Apr 24, 202416.4316.6316.3016.5916.592,275,300
Apr 23, 202416.4716.9016.1216.4716.472,418,100
Apr 22, 202416.1916.5516.1216.4616.462,577,000
Apr 19, 202415.7416.2015.7216.1916.192,327,100
Apr 18, 202415.5515.8315.5215.7815.781,813,100
Apr 17, 202415.6715.8315.5315.5315.531,351,000
Apr 16, 202415.5616.0415.3815.4815.481,542,800
Apr 15, 202415.9216.1015.6015.6915.691,521,800
Apr 12, 202415.7615.9215.7115.8115.811,400,800
Apr 11, 202416.1116.2315.7515.9615.961,556,100
Apr 10, 202416.4416.4515.8316.0216.022,556,200
Apr 09, 202416.8716.9316.7216.8716.871,420,200
Apr 08, 202416.5816.8416.4816.8116.811,411,900
Apr 05, 202416.5016.7316.3816.5916.592,650,600
Apr 04, 202416.3816.8016.3816.6516.655,896,800
Apr 03, 202416.2116.3116.0416.0416.045,253,300
Apr 02, 202416.5016.5416.2016.2116.218,452,100
Apr 01, 202417.4517.4716.5216.6516.655,760,500
Mar 28, 202417.4017.5117.3217.4117.412,527,200
Mar 27, 202416.8917.4316.7917.4117.411,476,500
Mar 26, 202416.9817.0016.7916.8716.871,544,100
Mar 25, 202416.8317.0216.8216.8516.851,314,800
Mar 22, 202417.2017.2216.8016.8216.821,557,700
Mar 21, 202417.0017.2516.9317.1217.121,817,500
Mar 20, 202416.2117.0016.1516.8916.892,526,700
Mar 19, 202416.1616.4716.1516.3716.371,560,500
Mar 18, 202416.3516.3616.1316.1816.182,169,800
Mar 15, 202416.1316.5516.1316.4016.404,954,500
Mar 14, 202416.5116.5916.0816.1916.191,649,700
Mar 13, 202416.4916.7516.4916.5916.591,355,700
Mar 12, 202416.7316.8416.4616.5316.531,266,300
Mar 11, 202416.7916.9016.6816.7616.761,166,300
Mar 08, 202416.9917.0116.7516.7816.781,407,300
Mar 07, 202416.9516.9916.6916.7616.761,584,800
Mar 06, 202416.7816.9716.2916.7716.772,320,400
Mar 05, 202416.0416.8915.9916.7816.782,566,500
Mar 04, 202416.3116.5016.1016.1316.131,494,900
Mar 04, 20240.14 Dividend
Mar 01, 202416.2716.4115.9416.3916.251,569,300
Feb 29, 202416.4916.6416.2716.4316.291,548,000
Feb 28, 202416.2316.4216.1416.1816.041,348,400
Feb 27, 202416.3616.4316.2416.3716.231,385,100
Feb 26, 202416.2516.4516.1116.2016.061,238,900
Feb 23, 202416.5416.7016.3716.4016.261,539,500
Feb 22, 202416.4216.6516.3016.6316.492,878,300
Feb 21, 202416.2716.3516.1116.2616.122,181,600
Feb 20, 202416.2616.6016.1516.3916.251,775,300
Feb 16, 202416.5616.6616.3016.4416.302,316,500
Feb 15, 202416.0616.7016.0216.6616.522,616,900
Feb 14, 202415.7715.9515.5715.9115.771,888,200
Feb 13, 202415.8015.8915.3615.6015.473,467,800
Feb 12, 202416.0916.6616.0916.3416.203,127,700
Feb 09, 202415.9016.1515.7516.1516.011,885,600
Feb 08, 202415.7315.9415.6815.8915.751,775,400
Feb 07, 202415.8316.0115.5015.8515.712,741,400
Feb 06, 202415.9016.1515.7515.8315.691,550,000
Feb 05, 202415.8716.0715.6915.9515.811,910,700
Feb 02, 202415.9116.2515.8716.0615.922,328,600
Feb 01, 202416.5916.6915.7416.2016.064,057,200
Jan 31, 202416.7817.0916.4316.4716.332,506,100
Jan 30, 202417.3317.4417.1717.1717.021,937,400
Jan 29, 202417.1717.4317.1117.4017.251,371,200
Jan 26, 202417.2217.2816.9917.1617.011,285,100
Jan 25, 202417.1217.1516.7417.0916.942,189,000
Jan 24, 202416.8317.0916.7416.9016.761,808,300
Jan 23, 202417.2417.2416.7216.7216.581,864,900
Jan 22, 202416.8117.0016.7216.9616.821,980,300
Jan 19, 202416.3416.6616.2016.6616.521,569,500
Jan 18, 202416.2216.3816.1416.2816.141,690,000
Jan 17, 202415.8516.2615.7916.1516.011,960,000
Jan 16, 202416.1716.3016.0916.1716.031,778,200
Jan 12, 202416.7616.8216.2916.4016.261,393,300
Jan 11, 202416.6816.7016.3316.5916.452,389,800
Jan 10, 202416.8016.8616.6316.8116.671,847,200
Jan 09, 202416.6916.8616.6116.8516.712,254,400
Jan 08, 202416.6816.9516.5716.9516.811,815,700
Jan 05, 202416.5516.9116.5416.6816.541,887,700
Jan 04, 202416.5916.8816.5316.6916.552,095,800
Jan 03, 202416.9216.9216.4716.5516.412,394,200
Jan 02, 202416.7417.2416.7017.0216.871,774,300
Dec 29, 202317.0717.1016.8816.8916.751,518,700
Dec 28, 202316.9717.1716.9717.1116.961,155,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...