-
5 DAY PERFORMANCE
-0.86% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
+3.08% -
6 MONTH PERFORMANCE
+0.51% -
YEAR-TO-DATE PERFORMANCE
+0.75% -
1 YEAR PERFORMANCE
+7.12%
Old National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.44 | $25.44 (0%) | $25.44 | $25.44 | 508 | $5.83 B |
| 09/26/2024 | $25.48 | $25.84 (1.41%) | $25.84 | $25.48 | 1,100 | $5.85 B |
| 09/25/2024 | $25.88 | $25.66 (-0.85%) | $25.88 | $25.58 | 6,600 | $5.83 B |
| 09/24/2024 | $25.74 | $25.74 (0%) | $25.74 | $25.74 | 500 | $5.88 B |
| 09/23/2024 | $25.89 | $25.74 (-0.58%) | $25.89 | $25.70 | 3,100 | $5.99 B |
| 09/20/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 600 | $6.01 B |
| 09/19/2024 | $25.85 | $25.77 (-0.31%) | $25.99 | $25.77 | 2,600 | $6.14 B |
| 09/18/2024 | $25.78 | $25.82 (0.16%) | $26.20 | $25.78 | 2,800 | $6.01 B |
| 09/17/2024 | $25.70 | $26.00 (1.17%) | $26.18 | $25.61 | 3,007 | $5.97 B |
| 09/16/2024 | $25.59 | $25.65 (0.23%) | $25.65 | $25.59 | 937 | $5.96 B |
| 09/13/2024 | $25.45 | $25.59 (0.55%) | $25.59 | $25.45 | 2,100 | $5.92 B |
| 09/12/2024 | $25.40 | $25.47 (0.28%) | $25.47 | $25.36 | 2,035 | $5.75 B |
| 09/11/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.26 | 2,300 | $5.76 B |
| 09/10/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.21 | 3,116 | $5.85 B |
| 09/09/2024 | $25.15 | $25.30 (0.6%) | $25.30 | $25.15 | 4,104 | $5.87 B |
| 09/06/2024 | $25.16 | $25.20 (0.16%) | $25.26 | $25.15 | 3,031 | $5.85 B |
| 09/05/2024 | $25.20 | $25.25 (0.2%) | $25.25 | $25.13 | 4,705 | $5.99 B |
| 09/04/2024 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 1,600 | $6.10 B |
| 09/03/2024 | $25.10 | $25.20 (0.4%) | $25.20 | $25.00 | 10,000 | $6.17 B |
| 08/30/2024 | $25.04 | $25.11 (0.28%) | $25.25 | $25.04 | 4,144 | $6.26 B |
| 08/29/2024 | $25.09 | $25.27 (0.72%) | $25.28 | $25.05 | 3,900 | $6.20 B |
| 08/28/2024 | $25.05 | $25.08 (0.12%) | $25.20 | $25.05 | 3,820 | $6.18 B |
| 08/27/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 1,109 | $6.12 B |
| 08/26/2024 | $25.13 | $25.16 (0.12%) | $25.25 | $25.13 | 3,600 | $6.13 B |
| 08/23/2024 | $25.05 | $25.20 (0.6%) | $25.20 | $25.02 | 2,900 | $6.18 B |
| 08/22/2024 | $25.16 | $25.10 (-0.24%) | $25.18 | $25.09 | 3,431 | $5.90 B |
| 08/21/2024 | $25.00 | $25.12 (0.48%) | $25.29 | $25.00 | 3,546 | $5.89 B |
| 08/20/2024 | $25.05 | $25.13 (0.32%) | $25.14 | $25.05 | 2,312 | $5.86 B |
| 08/19/2024 | $24.81 | $25.00 (0.77%) | $25.00 | $24.80 | 7,000 | $5.95 B |
| 08/16/2024 | $24.99 | $24.88 (-0.44%) | $25.10 | $24.83 | 4,300 | $5.88 B |
| 08/15/2024 | $24.92 | $24.96 (0.16%) | $24.97 | $24.92 | 1,700 | $5.82 B |
| 08/14/2024 | $24.90 | $24.83 (-0.28%) | $24.96 | $24.83 | 3,170 | $5.65 B |
| 08/13/2024 | $24.74 | $24.88 (0.57%) | $24.99 | $24.73 | 7,600 | $5.67 B |
| 08/12/2024 | $24.78 | $24.68 (-0.4%) | $24.78 | $24.57 | 2,500 | $5.62 B |
| 08/09/2024 | $24.80 | $24.76 (-0.16%) | $24.81 | $24.57 | 13,217 | $5.66 B |
| 08/08/2024 | $24.65 | $24.70 (0.2%) | $24.70 | $24.65 | 2,900 | $5.69 B |
| 08/07/2024 | $24.78 | $24.93 (0.61%) | $24.93 | $24.59 | 10,828 | $5.59 B |
| 08/06/2024 | $24.65 | $24.87 (0.89%) | $24.89 | $24.65 | 8,900 | $5.62 B |
| 08/05/2024 | $24.77 | $24.72 (-0.2%) | $24.77 | $24.57 | 3,827 | $5.66 B |
| 08/02/2024 | $25.20 | $25.10 (-0.4%) | $25.30 | $25.10 | 3,500 | $5.85 B |
| 08/01/2024 | $25.06 | $25.15 (0.36%) | $25.15 | $24.99 | 7,200 | $6.06 B |
| 07/31/2024 | $25.06 | $25.05 (-0.04%) | $25.10 | $24.84 | 12,100 | $6.32 B |
| 07/30/2024 | $25.01 | $25.08 (0.28%) | $25.08 | $25.00 | 1,123 | $6.36 B |
| 07/29/2024 | $25.02 | $25.01 (-0.04%) | $25.06 | $25.01 | 4,931 | $6.30 B |
| 07/26/2024 | $25.15 | $25.02 (-0.52%) | $25.17 | $25.02 | 2,500 | $6.38 B |
| 07/25/2024 | $25.29 | $25.10 (-0.75%) | $25.29 | $25.01 | 6,543 | $6.29 B |
| 07/24/2024 | $25.00 | $25.07 (0.28%) | $25.27 | $25.00 | 1,700 | $6.27 B |
| 07/23/2024 | $25.19 | $25.08 (-0.44%) | $25.22 | $25.08 | 1,700 | $6.37 B |
| 07/19/2024 | $25.04 | $25.08 (0.16%) | $25.08 | $25.04 | 1,318 | $5.66 B |
| 07/18/2024 | $25.11 | $25.20 (0.36%) | $25.20 | $25.11 | 2,460 | $5.68 B |
| 07/17/2024 | $25.30 | $25.17 (-0.51%) | $25.30 | $25.12 | 3,579 | $5.74 B |
| 07/16/2024 | $25.18 | $25.18 (0%) | $25.30 | $25.18 | 2,474 | $5.69 B |
| 07/15/2024 | $25.12 | $25.15 (0.12%) | $25.15 | $25.12 | 498 | $5.44 B |
| 07/12/2024 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 1,202 | $5.28 B |
| 07/11/2024 | $25.13 | $25.00 (-0.52%) | $25.15 | $25.00 | 4,051 | $5.28 B |
| 07/10/2024 | $25.09 | $25.00 (-0.36%) | $25.10 | $25.00 | 1,642 | $5.08 B |
| 07/08/2024 | $25.10 | $24.96 (-0.56%) | $25.10 | $24.96 | 2,936 | $4.85 B |
| 07/05/2024 | $25.05 | $24.96 (-0.36%) | $25.05 | $24.96 | 4,107 | $4.89 B |
| 07/03/2024 | $25.01 | $24.98 (-0.12%) | $25.01 | $24.98 | 987 | $4.94 B |
| 07/02/2024 | $25.00 | $25.01 (0.04%) | $25.01 | $25.00 | 1,185 | $5.03 B |
| 07/01/2024 | $24.71 | $25.10 (1.58%) | $25.10 | $24.71 | 4,940 | $4.98 B |