5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-10.44%
6 MONTH PERFORMANCE
+11.72%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
+25.43%
Old National Bancorp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $20.88 | $21.38 (2.37%) | $21.44 | $20.84 | 985,263 | $6.71 B |
05/01/2025 | $20.61 | $20.67 (0.29%) | $20.95 | $20.41 | 3.74 M | $6.53 B |
04/30/2025 | $20.55 | $20.59 (0.19%) | $20.78 | $20.32 | 3.12 M | $6.50 B |
04/29/2025 | $20.65 | $20.99 (1.65%) | $21.11 | $20.29 | 3.72 M | $6.63 B |
04/28/2025 | $20.94 | $20.75 (-0.91%) | $21.15 | $20.57 | 3.13 M | $6.56 B |
04/25/2025 | $20.86 | $20.84 (-0.1%) | $21.08 | $20.73 | 2.54 M | $6.45 B |
04/24/2025 | $20.61 | $20.93 (1.55%) | $21.06 | $20.42 | 3.23 M | $6.48 B |
04/23/2025 | $20.50 | $20.56 (0.29%) | $21.11 | $20.01 | 3.79 M | $6.36 B |
04/22/2025 | $19.24 | $19.93 (3.59%) | $19.98 | $18.83 | 5.30 M | $6.17 B |
04/21/2025 | $19.46 | $19.20 (-1.34%) | $19.46 | $18.98 | 5.07 M | $5.94 B |
04/17/2025 | $19.46 | $19.59 (0.67%) | $19.84 | $19.45 | 4.94 M | $6.06 B |
04/16/2025 | $19.33 | $19.46 (0.67%) | $19.54 | $19.06 | 3.08 M | $6.02 B |
04/15/2025 | $19.08 | $19.48 (2.1%) | $19.74 | $19.07 | 2.42 M | $6.03 B |
04/14/2025 | $19.05 | $19.02 (-0.16%) | $19.14 | $18.38 | 2.68 M | $5.89 B |
04/11/2025 | $18.15 | $18.68 (2.92%) | $18.84 | $17.89 | 3.27 M | $5.78 B |
04/10/2025 | $19.17 | $18.31 (-4.49%) | $19.30 | $17.68 | 4.34 M | $5.67 B |
04/09/2025 | $17.62 | $19.70 (11.8%) | $19.96 | $17.32 | 6.22 M | $6.10 B |
04/08/2025 | $18.74 | $17.95 (-4.22%) | $19.26 | $17.58 | 3.59 M | $5.56 B |
04/07/2025 | $17.21 | $18.14 (5.4%) | $19.09 | $16.97 | 3.62 M | $5.61 B |
04/04/2025 | $17.99 | $17.97 (-0.11%) | $18.04 | $16.83 | 5.16 M | $5.56 B |
04/03/2025 | $20.44 | $18.78 (-8.12%) | $20.44 | $18.72 | 4.25 M | $5.81 B |
04/02/2025 | $20.68 | $21.35 (3.24%) | $21.40 | $20.56 | 2.27 M | $6.61 B |
04/01/2025 | $21.01 | $21.02 (0.05%) | $21.13 | $20.58 | 1.93 M | $6.51 B |
03/31/2025 | $20.81 | $21.19 (1.83%) | $21.30 | $20.70 | 2.18 M | $6.56 B |
03/28/2025 | $21.36 | $21.03 (-1.54%) | $21.52 | $20.82 | 1.41 M | $6.51 B |
03/27/2025 | $21.65 | $21.46 (-0.88%) | $21.73 | $21.38 | 1.77 M | $6.64 B |
03/26/2025 | $21.54 | $21.60 (0.28%) | $21.88 | $21.45 | 1.78 M | $6.69 B |
03/25/2025 | $21.53 | $21.47 (-0.28%) | $21.66 | $21.43 | 2.33 M | $6.64 B |
03/24/2025 | $21.56 | $21.51 (-0.23%) | $21.69 | $21.32 | 2.00 M | $6.66 B |
03/21/2025 | $21.17 | $21.20 (0.14%) | $21.41 | $21.02 | 7.57 M | $6.56 B |
03/20/2025 | $21.37 | $21.37 (0%) | $21.79 | $21.34 | 1.80 M | $6.61 B |
03/19/2025 | $21.30 | $21.60 (1.41%) | $21.87 | $21.26 | 2.95 M | $6.69 B |
03/18/2025 | $20.97 | $21.20 (1.1%) | $21.29 | $20.94 | 2.28 M | $6.56 B |
03/17/2025 | $20.98 | $21.12 (0.67%) | $21.28 | $20.96 | 2.79 M | $6.54 B |
03/14/2025 | $20.42 | $20.96 (2.64%) | $21.01 | $20.41 | 2.91 M | $6.49 B |
03/13/2025 | $20.70 | $20.20 (-2.42%) | $20.77 | $20.13 | 2.30 M | $6.25 B |
03/12/2025 | $20.42 | $20.62 (0.98%) | $20.75 | $20.15 | 2.53 M | $6.38 B |
03/11/2025 | $20.19 | $20.13 (-0.3%) | $20.49 | $19.71 | 3.59 M | $6.23 B |
03/10/2025 | $21.35 | $20.11 (-5.81%) | $21.35 | $19.95 | 4.80 M | $6.22 B |
03/07/2025 | $21.57 | $21.59 (0.09%) | $21.78 | $21.06 | 2.57 M | $6.68 B |
03/06/2025 | $21.95 | $21.64 (-1.41%) | $21.99 | $21.51 | 2.04 M | $6.70 B |
03/05/2025 | $22.25 | $22.15 (-0.45%) | $22.45 | $21.79 | 2.28 M | $6.86 B |
03/04/2025 | $23.31 | $22.38 (-3.99%) | $23.33 | $22.06 | 2.51 M | $6.93 B |
03/03/2025 | $23.80 | $23.52 (-1.18%) | $24.06 | $23.30 | 1.96 M | $7.28 B |
02/28/2025 | $23.42 | $23.75 (1.41%) | $23.86 | $23.42 | 2.43 M | $7.35 B |
02/27/2025 | $23.39 | $23.38 (-0.04%) | $23.71 | $23.29 | 2.12 M | $7.24 B |
02/26/2025 | $23.28 | $23.40 (0.52%) | $23.65 | $23.20 | 2.29 M | $7.24 B |
02/25/2025 | $23.44 | $23.30 (-0.6%) | $23.59 | $23.01 | 2.53 M | $7.21 B |
02/24/2025 | $23.65 | $23.27 (-1.61%) | $23.65 | $23.18 | 2.42 M | $7.20 B |
02/21/2025 | $24.15 | $23.46 (-2.86%) | $24.19 | $23.43 | 2.75 M | $7.26 B |
02/20/2025 | $24.47 | $23.97 (-2.04%) | $24.47 | $23.73 | 2.16 M | $7.42 B |
02/19/2025 | $23.93 | $24.30 (1.55%) | $24.38 | $23.87 | 1.95 M | $7.52 B |
02/18/2025 | $23.93 | $24.21 (1.17%) | $24.47 | $23.89 | 3.06 M | $7.49 B |
02/14/2025 | $23.99 | $23.89 (-0.42%) | $24.24 | $23.80 | 2.13 M | $7.54 B |
02/13/2025 | $23.85 | $23.86 (0.04%) | $23.88 | $23.58 | 2.51 M | $7.53 B |
02/12/2025 | $23.95 | $23.81 (-0.58%) | $24.05 | $23.67 | 5.63 M | $7.51 B |
02/11/2025 | $23.74 | $24.14 (1.68%) | $24.17 | $23.68 | 1.40 M | $7.62 B |
02/10/2025 | $24.31 | $23.86 (-1.85%) | $24.39 | $23.78 | 2.33 M | $7.53 B |
02/07/2025 | $24.41 | $24.31 (-0.41%) | $24.47 | $23.87 | 3.73 M | $7.67 B |
02/06/2025 | $24.24 | $24.45 (0.87%) | $24.49 | $24.05 | 2.01 M | $7.72 B |
02/05/2025 | $23.95 | $24.15 (0.84%) | $24.16 | $23.80 | 2.25 M | $7.62 B |
02/04/2025 | $23.49 | $23.85 (1.53%) | $23.96 | $23.33 | 3.87 M | $7.53 B |
02/03/2025 | $23.40 | $23.54 (0.6%) | $23.71 | $23.04 | 3.06 M | $7.43 B |