-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
-7.00% -
3 MONTH PERFORMANCE
+7.39% -
6 MONTH PERFORMANCE
+6.03% -
YEAR-TO-DATE PERFORMANCE
+9.30% -
1 YEAR PERFORMANCE
+26.96%
Old National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.70 | $18.46 (-1.28%) | $18.77 | $18.43 | 1.14 M | $5.83 B |
| 09/26/2024 | $18.79 | $18.54 (-1.33%) | $18.79 | $18.52 | 1.53 M | $5.85 B |
| 09/25/2024 | $18.62 | $18.47 (-0.81%) | $18.63 | $18.33 | 2.23 M | $5.83 B |
| 09/24/2024 | $19.00 | $18.63 (-1.95%) | $19.14 | $18.59 | 1.54 M | $5.88 B |
| 09/23/2024 | $19.16 | $18.97 (-0.99%) | $19.18 | $18.84 | 1.75 M | $5.99 B |
| 09/20/2024 | $19.40 | $19.04 (-1.86%) | $19.43 | $19.01 | 5.32 M | $6.01 B |
| 09/19/2024 | $19.46 | $19.46 (0%) | $19.58 | $19.12 | 1.63 M | $6.14 B |
| 09/18/2024 | $18.97 | $19.05 (0.42%) | $19.66 | $18.79 | 2.25 M | $6.01 B |
| 09/17/2024 | $19.08 | $18.92 (-0.84%) | $19.30 | $18.86 | 1.51 M | $5.97 B |
| 09/16/2024 | $18.87 | $18.87 (0%) | $19.06 | $18.61 | 1.58 M | $5.96 B |
| 09/13/2024 | $18.49 | $18.76 (1.46%) | $18.76 | $18.43 | 1.64 M | $5.92 B |
| 09/12/2024 | $18.38 | $18.22 (-0.87%) | $18.44 | $18.11 | 1.04 M | $5.75 B |
| 09/11/2024 | $18.33 | $18.25 (-0.44%) | $18.33 | $17.85 | 1.51 M | $5.76 B |
| 09/10/2024 | $18.67 | $18.55 (-0.64%) | $18.70 | $18.18 | 1.09 M | $5.85 B |
| 09/09/2024 | $18.59 | $18.60 (0.05%) | $18.72 | $18.45 | 1.96 M | $5.87 B |
| 09/06/2024 | $19.00 | $18.53 (-2.47%) | $19.11 | $18.42 | 1.75 M | $5.85 B |
| 09/05/2024 | $19.26 | $18.97 (-1.51%) | $19.34 | $18.86 | 1.38 M | $5.99 B |
| 09/04/2024 | $19.47 | $19.32 (-0.77%) | $19.67 | $19.25 | 1.04 M | $6.10 B |
| 09/03/2024 | $19.61 | $19.54 (-0.36%) | $19.87 | $19.48 | 1.43 M | $6.17 B |
| 08/30/2024 | $19.69 | $19.85 (0.81%) | $19.88 | $19.57 | 1.56 M | $6.26 B |
| 08/29/2024 | $19.73 | $19.64 (-0.46%) | $19.79 | $19.43 | 1.12 M | $6.20 B |
| 08/28/2024 | $19.29 | $19.57 (1.45%) | $19.64 | $19.15 | 1.10 M | $6.18 B |
| 08/27/2024 | $19.38 | $19.39 (0.05%) | $19.48 | $19.22 | 1.05 M | $6.12 B |
| 08/26/2024 | $19.79 | $19.44 (-1.77%) | $19.79 | $19.40 | 1.52 M | $6.13 B |
| 08/23/2024 | $18.85 | $19.58 (3.87%) | $19.77 | $18.79 | 2.43 M | $6.18 B |
| 08/22/2024 | $18.60 | $18.68 (0.43%) | $18.78 | $18.55 | 1.29 M | $5.90 B |
| 08/21/2024 | $18.67 | $18.65 (-0.11%) | $18.74 | $18.42 | 878,200 | $5.89 B |
| 08/20/2024 | $18.82 | $18.56 (-1.38%) | $18.85 | $18.53 | 892,200 | $5.86 B |
| 08/19/2024 | $18.63 | $18.86 (1.23%) | $18.89 | $18.55 | 978,625 | $5.95 B |
| 08/16/2024 | $18.36 | $18.62 (1.42%) | $18.75 | $18.36 | 2.03 M | $5.88 B |
| 08/15/2024 | $18.25 | $18.44 (1.04%) | $18.61 | $18.12 | 1.50 M | $5.82 B |
| 08/14/2024 | $18.05 | $17.90 (-0.83%) | $18.06 | $17.75 | 1.13 M | $5.65 B |
| 08/13/2024 | $18.00 | $17.97 (-0.17%) | $18.02 | $17.66 | 1.36 M | $5.67 B |
| 08/12/2024 | $18.12 | $17.80 (-1.77%) | $18.33 | $17.74 | 1.81 M | $5.62 B |
| 08/09/2024 | $17.97 | $17.95 (-0.11%) | $18.05 | $17.82 | 1.19 M | $5.66 B |
| 08/08/2024 | $17.95 | $18.02 (0.39%) | $18.06 | $17.83 | 1.49 M | $5.69 B |
| 08/07/2024 | $18.12 | $17.70 (-2.32%) | $18.25 | $17.68 | 2.00 M | $5.59 B |
| 08/06/2024 | $17.91 | $17.81 (-0.56%) | $18.15 | $17.66 | 2.39 M | $5.62 B |
| 08/05/2024 | $17.83 | $17.93 (0.56%) | $18.11 | $17.40 | 3.13 M | $5.66 B |
| 08/02/2024 | $18.48 | $18.54 (0.32%) | $18.81 | $18.22 | 3.10 M | $5.85 B |
| 08/01/2024 | $20.00 | $19.20 (-4%) | $20.08 | $19.02 | 2.80 M | $6.06 B |
| 07/31/2024 | $20.16 | $20.02 (-0.69%) | $20.43 | $19.39 | 3.56 M | $6.32 B |
| 07/30/2024 | $20.05 | $20.16 (0.55%) | $20.23 | $19.90 | 2.43 M | $6.36 B |
| 07/29/2024 | $20.26 | $19.96 (-1.48%) | $20.30 | $19.95 | 2.68 M | $6.30 B |
| 07/26/2024 | $20.00 | $20.22 (1.1%) | $20.30 | $19.93 | 2.66 M | $6.38 B |
| 07/25/2024 | $19.88 | $19.93 (0.25%) | $20.36 | $19.79 | 4.38 M | $6.29 B |
| 07/24/2024 | $20.21 | $19.86 (-1.73%) | $20.38 | $19.85 | 3.42 M | $6.27 B |
| 07/23/2024 | $19.51 | $20.19 (3.49%) | $20.22 | $19.27 | 5.16 M | $6.37 B |
| 07/22/2024 | $19.35 | $19.76 (2.12%) | $19.84 | $19.19 | 4.39 M | $6.24 B |
| 07/19/2024 | $19.52 | $19.44 (-0.41%) | $19.80 | $19.35 | 2.46 M | $5.66 B |
| 07/18/2024 | $19.55 | $19.53 (-0.1%) | $19.96 | $19.29 | 3.67 M | $5.68 B |
| 07/17/2024 | $19.36 | $19.73 (1.91%) | $19.96 | $19.31 | 2.89 M | $5.74 B |
| 07/16/2024 | $18.85 | $19.54 (3.66%) | $19.57 | $18.77 | 4.51 M | $5.69 B |
| 07/15/2024 | $18.47 | $18.69 (1.19%) | $18.83 | $18.37 | 2.71 M | $5.44 B |
| 07/12/2024 | $18.21 | $18.16 (-0.27%) | $18.36 | $18.10 | 2.17 M | $5.28 B |
| 07/11/2024 | $17.63 | $18.13 (2.84%) | $18.23 | $17.63 | 2.77 M | $5.28 B |
| 07/10/2024 | $17.03 | $17.46 (2.52%) | $17.47 | $16.86 | 2.17 M | $5.08 B |
| 07/09/2024 | $16.59 | $16.98 (2.35%) | $16.99 | $16.50 | 1.32 M | $4.94 B |
| 07/08/2024 | $17.01 | $16.67 (-2%) | $17.05 | $16.63 | 1.69 M | $4.85 B |
| 07/05/2024 | $17.03 | $16.81 (-1.29%) | $17.03 | $16.77 | 950,200 | $4.89 B |
| 07/03/2024 | $17.30 | $16.99 (-1.79%) | $17.31 | $16.99 | 911,600 | $4.94 B |
| 07/02/2024 | $17.10 | $17.27 (0.99%) | $17.31 | $17.06 | 1.11 M | $5.03 B |
| 07/01/2024 | $17.06 | $17.10 (0.23%) | $17.29 | $17.03 | 1.50 M | $4.98 B |