5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-7.89%
3 MONTH PERFORMANCE
+16.24%
6 MONTH PERFORMANCE
+26.47%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
+27.46%
Old National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $21.51 | $21.26 (-1.16%) | $21.84 | $21.26 | 2.48 M | $6.71 B |
| 01/03/2025 | $21.30 | $21.47 (0.8%) | $21.53 | $20.87 | 2.04 M | $6.78 B |
| 01/02/2025 | $21.84 | $21.17 (-3.07%) | $21.88 | $21.00 | 4.45 M | $6.68 B |
| 12/31/2024 | $21.71 | $21.71 (0%) | $22.05 | $21.60 | 1.94 M | $6.85 B |
| 12/30/2024 | $21.77 | $21.71 (-0.28%) | $21.82 | $21.45 | 1.34 M | $6.85 B |
| 12/27/2024 | $21.83 | $21.77 (-0.27%) | $22.07 | $21.54 | 1.61 M | $6.87 B |
| 12/26/2024 | $21.67 | $22.00 (1.52%) | $22.04 | $21.58 | 1.45 M | $6.94 B |
| 12/24/2024 | $21.63 | $21.92 (1.34%) | $21.93 | $21.50 | 914,320 | $6.92 B |
| 12/23/2024 | $21.38 | $21.66 (1.31%) | $21.68 | $21.29 | 1.81 M | $6.84 B |
| 12/20/2024 | $20.89 | $21.50 (2.92%) | $21.58 | $20.84 | 8.20 M | $6.79 B |
| 12/19/2024 | $21.53 | $21.06 (-2.18%) | $22.82 | $20.95 | 3.03 M | $6.65 B |
| 12/18/2024 | $22.46 | $21.18 (-5.7%) | $22.67 | $21.01 | 3.03 M | $6.68 B |
| 12/17/2024 | $22.68 | $22.35 (-1.46%) | $22.84 | $22.21 | 2.34 M | $7.05 B |
| 12/16/2024 | $22.54 | $22.65 (0.49%) | $22.70 | $22.29 | 1.90 M | $7.15 B |
| 12/13/2024 | $22.65 | $22.53 (-0.53%) | $22.75 | $22.35 | 1.48 M | $7.11 B |
| 12/12/2024 | $23.04 | $22.70 (-1.48%) | $23.11 | $22.69 | 1.35 M | $7.16 B |
| 12/11/2024 | $23.17 | $23.09 (-0.35%) | $23.32 | $22.95 | 2.90 M | $7.29 B |
| 12/10/2024 | $22.96 | $22.85 (-0.48%) | $23.18 | $22.67 | 2.69 M | $7.21 B |
| 12/09/2024 | $23.15 | $22.91 (-1.04%) | $23.27 | $22.80 | 2.20 M | $7.23 B |
| 12/06/2024 | $23.34 | $23.08 (-1.11%) | $23.34 | $22.79 | 1.91 M | $7.28 B |
| 12/05/2024 | $23.16 | $23.12 (-0.17%) | $23.44 | $23.03 | 2.25 M | $7.30 B |
| 12/04/2024 | $23.04 | $23.23 (0.82%) | $23.26 | $22.85 | 2.15 M | $7.33 B |
| 12/03/2024 | $22.99 | $23.06 (0.3%) | $23.23 | $22.78 | 2.20 M | $7.28 B |
| 12/02/2024 | $23.23 | $22.99 (-1.03%) | $23.25 | $22.75 | 3.16 M | $7.26 B |
| 11/29/2024 | $23.37 | $23.16 (-0.9%) | $23.37 | $23.04 | 1.71 M | $7.31 B |
| 11/27/2024 | $23.30 | $23.14 (-0.69%) | $23.39 | $23.05 | 3.66 M | $7.30 B |
| 11/26/2024 | $23.38 | $23.14 (-1.03%) | $23.61 | $23.09 | 6.39 M | $7.30 B |
| 11/25/2024 | $22.32 | $22.94 (2.78%) | $23.76 | $22.21 | 12.77 M | $7.24 B |
| 11/22/2024 | $21.18 | $21.65 (2.22%) | $21.70 | $21.15 | 2.34 M | $6.83 B |
| 11/21/2024 | $21.02 | $21.16 (0.67%) | $21.39 | $21.02 | 1.83 M | $6.68 B |
| 11/20/2024 | $20.89 | $20.93 (0.19%) | $20.99 | $20.67 | 1.65 M | $6.61 B |
| 11/19/2024 | $20.74 | $20.97 (1.11%) | $21.10 | $20.74 | 2.01 M | $6.62 B |
| 11/18/2024 | $21.25 | $21.22 (-0.14%) | $21.40 | $21.15 | 2.22 M | $6.70 B |
| 11/15/2024 | $22.01 | $21.23 (-3.54%) | $22.01 | $21.06 | 4.16 M | $6.70 B |
| 11/14/2024 | $22.30 | $21.80 (-2.24%) | $22.40 | $21.70 | 2.85 M | $6.88 B |
| 11/13/2024 | $22.53 | $22.19 (-1.51%) | $22.75 | $22.16 | 1.76 M | $7.00 B |
| 11/12/2024 | $22.37 | $22.38 (0.04%) | $22.60 | $22.10 | 1.82 M | $7.06 B |
| 11/11/2024 | $22.22 | $22.41 (0.86%) | $22.67 | $22.13 | 2.27 M | $7.07 B |
| 11/08/2024 | $21.67 | $21.85 (0.83%) | $22.00 | $21.38 | 2.46 M | $6.90 B |
| 11/07/2024 | $21.96 | $21.51 (-2.05%) | $21.97 | $21.47 | 4.06 M | $6.79 B |
| 11/06/2024 | $20.42 | $22.15 (8.47%) | $22.20 | $20.31 | 8.91 M | $6.99 B |
| 11/05/2024 | $18.92 | $19.16 (1.27%) | $19.20 | $18.89 | 1.82 M | $6.05 B |
| 11/04/2024 | $19.09 | $18.90 (-1%) | $19.16 | $18.73 | 1.66 M | $5.97 B |
| 11/01/2024 | $19.35 | $19.12 (-1.19%) | $19.64 | $19.09 | 2.53 M | $6.03 B |
| 10/31/2024 | $19.37 | $19.26 (-0.57%) | $19.45 | $19.24 | 2.36 M | $6.08 B |
| 10/30/2024 | $19.09 | $19.31 (1.15%) | $19.63 | $19.08 | 1.62 M | $6.09 B |
| 10/29/2024 | $19.18 | $19.12 (-0.31%) | $19.30 | $19.09 | 1.45 M | $6.03 B |
| 10/28/2024 | $18.91 | $19.31 (2.12%) | $19.38 | $18.84 | 2.23 M | $6.09 B |
| 10/25/2024 | $19.04 | $18.71 (-1.73%) | $19.17 | $18.58 | 1.46 M | $5.91 B |
| 10/24/2024 | $19.01 | $18.96 (-0.26%) | $19.02 | $18.67 | 1.72 M | $5.98 B |
| 10/23/2024 | $18.64 | $18.91 (1.45%) | $18.98 | $18.64 | 2.70 M | $5.97 B |
| 10/22/2024 | $18.70 | $18.87 (0.91%) | $19.11 | $18.50 | 2.19 M | $5.96 B |
| 10/21/2024 | $19.52 | $18.87 (-3.33%) | $19.62 | $18.83 | 4.18 M | $5.96 B |
| 10/18/2024 | $19.68 | $19.52 (-0.81%) | $19.69 | $19.28 | 2.82 M | $6.16 B |
| 10/17/2024 | $19.55 | $19.68 (0.66%) | $19.75 | $19.48 | 1.71 M | $6.21 B |
| 10/16/2024 | $19.30 | $19.58 (1.45%) | $19.63 | $19.18 | 2.56 M | $6.18 B |
| 10/15/2024 | $18.96 | $19.13 (0.9%) | $19.55 | $18.82 | 1.99 M | $6.04 B |
| 10/14/2024 | $18.74 | $18.87 (0.69%) | $18.96 | $18.57 | 1.01 M | $5.96 B |
| 10/11/2024 | $18.35 | $18.74 (2.13%) | $18.83 | $18.35 | 1.40 M | $5.91 B |
| 10/10/2024 | $18.06 | $18.22 (0.89%) | $18.28 | $17.99 | 1.29 M | $5.75 B |
| 10/09/2024 | $18.08 | $18.29 (1.16%) | $18.43 | $18.01 | 1.16 M | $5.77 B |
| 10/08/2024 | $18.15 | $18.08 (-0.39%) | $18.22 | $18.00 | 1.18 M | $5.71 B |
| 10/07/2024 | $18.23 | $18.13 (-0.55%) | $18.24 | $18.01 | 1.23 M | $5.72 B |