5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+5.67%
3 MONTH PERFORMANCE
-0.54%
6 MONTH PERFORMANCE
+3.94%
YEAR-TO-DATE PERFORMANCE
+2.16%
1 YEAR PERFORMANCE
-3.19%
Old National Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $22.38 | $22.43 (0.22%) | $22.63 | $22.26 | 2.71 M | $7.97 B |
| 12/05/2025 | $22.15 | $22.30 (0.68%) | $22.39 | $22.13 | 3.32 M | $7.92 B |
| 12/04/2025 | $22.05 | $22.41 (1.63%) | $22.42 | $22.02 | 2.60 M | $7.96 B |
| 12/03/2025 | $21.58 | $22.14 (2.59%) | $22.21 | $21.57 | 4.28 M | $7.87 B |
| 12/02/2025 | $22.03 | $21.58 (-2.04%) | $22.08 | $21.55 | 2.35 M | $7.67 B |
| 12/01/2025 | $21.51 | $21.89 (1.77%) | $21.98 | $21.51 | 2.09 M | $7.78 B |
| 11/28/2025 | $21.87 | $21.73 (-0.64%) | $21.87 | $21.70 | 1.10 M | $7.72 B |
| 11/26/2025 | $21.84 | $21.80 (-0.18%) | $21.94 | $21.76 | 2.05 M | $7.75 B |
| 11/25/2025 | $21.40 | $21.89 (2.29%) | $22.06 | $21.40 | 2.89 M | $7.78 B |
| 11/24/2025 | $21.10 | $21.26 (0.76%) | $21.36 | $20.96 | 2.49 M | $7.55 B |
| 11/21/2025 | $20.32 | $21.10 (3.84%) | $21.33 | $20.30 | 3.78 M | $7.50 B |
| 11/20/2025 | $20.54 | $20.25 (-1.41%) | $20.85 | $20.07 | 2.98 M | $7.19 B |
| 11/19/2025 | $20.02 | $20.31 (1.45%) | $20.36 | $20.00 | 2.59 M | $7.22 B |
| 11/18/2025 | $19.72 | $19.96 (1.22%) | $20.28 | $19.60 | 2.77 M | $7.09 B |
| 11/17/2025 | $20.70 | $19.78 (-4.44%) | $20.80 | $19.61 | 2.73 M | $7.03 B |
| 11/14/2025 | $20.43 | $20.76 (1.62%) | $20.80 | $20.39 | 2.18 M | $7.38 B |
| 11/13/2025 | $20.86 | $20.79 (-0.34%) | $21.19 | $20.68 | 1.97 M | $7.39 B |
| 11/12/2025 | $20.99 | $20.99 (0%) | $21.39 | $20.83 | 4.30 M | $7.46 B |
| 11/11/2025 | $21.08 | $20.99 (-0.43%) | $21.18 | $20.88 | 1.85 M | $7.46 B |
| 11/10/2025 | $21.04 | $21.03 (-0.05%) | $21.21 | $20.83 | 2.19 M | $7.47 B |
| 11/07/2025 | $20.55 | $20.99 (2.14%) | $21.00 | $20.40 | 2.89 M | $7.46 B |
| 11/06/2025 | $20.67 | $20.59 (-0.39%) | $20.86 | $20.43 | 2.29 M | $7.32 B |
| 11/05/2025 | $20.46 | $20.68 (1.08%) | $20.88 | $20.32 | 2.27 M | $7.35 B |
| 11/04/2025 | $20.35 | $20.45 (0.49%) | $20.58 | $20.16 | 2.86 M | $7.27 B |
| 11/03/2025 | $20.37 | $20.49 (0.59%) | $20.50 | $20.06 | 2.54 M | $7.28 B |
| 10/31/2025 | $20.04 | $20.43 (1.95%) | $20.48 | $19.90 | 3.64 M | $7.26 B |
| 10/30/2025 | $20.09 | $20.20 (0.55%) | $20.64 | $20.09 | 3.85 M | $7.18 B |
| 10/29/2025 | $20.18 | $20.09 (-0.45%) | $20.64 | $20.00 | 5.81 M | $7.14 B |
| 10/28/2025 | $20.78 | $20.38 (-1.92%) | $20.81 | $20.26 | 5.09 M | $7.24 B |
| 10/27/2025 | $21.13 | $20.79 (-1.61%) | $21.20 | $20.73 | 3.78 M | $7.39 B |
| 10/24/2025 | $20.83 | $21.05 (1.06%) | $21.20 | $20.72 | 4.27 M | $7.48 B |
| 10/23/2025 | $20.81 | $20.62 (-0.91%) | $20.98 | $20.47 | 3.97 M | $7.33 B |
| 10/22/2025 | $21.71 | $20.81 (-4.15%) | $21.71 | $20.48 | 5.20 M | $7.39 B |
| 10/21/2025 | $20.63 | $20.68 (0.24%) | $20.88 | $20.39 | 3.62 M | $7.35 B |
| 10/20/2025 | $19.93 | $20.65 (3.61%) | $20.74 | $19.90 | 5.56 M | $7.34 B |
| 10/17/2025 | $19.87 | $19.85 (-0.1%) | $19.95 | $19.57 | 7.13 M | $6.71 B |
| 10/16/2025 | $21.20 | $19.60 (-7.55%) | $21.22 | $19.39 | 7.47 M | $6.63 B |
| 10/15/2025 | $22.06 | $21.31 (-3.4%) | $22.06 | $21.22 | 6.66 M | $7.21 B |
| 10/14/2025 | $21.03 | $21.71 (3.23%) | $21.94 | $20.97 | 9.60 M | $7.34 B |
| 10/13/2025 | $20.97 | $21.25 (1.34%) | $21.43 | $20.75 | 9.98 M | $7.19 B |
| 10/10/2025 | $21.84 | $20.61 (-5.63%) | $22.01 | $20.60 | 6.49 M | $6.97 B |
| 10/09/2025 | $21.87 | $21.75 (-0.55%) | $21.96 | $21.67 | 6.11 M | $7.36 B |
| 10/08/2025 | $22.24 | $21.89 (-1.57%) | $22.30 | $21.86 | 6.95 M | $7.40 B |
| 10/07/2025 | $22.67 | $22.23 (-1.94%) | $22.72 | $22.15 | 4.93 M | $7.52 B |
| 10/06/2025 | $22.36 | $22.57 (0.94%) | $22.78 | $22.08 | 3.69 M | $7.63 B |
| 10/03/2025 | $21.81 | $22.18 (1.7%) | $22.34 | $21.75 | 5.94 M | $7.50 B |
| 10/02/2025 | $21.73 | $21.70 (-0.14%) | $21.90 | $21.51 | 3.20 M | $7.34 B |
| 10/01/2025 | $21.83 | $21.80 (-0.14%) | $22.01 | $21.57 | 7.19 M | $7.37 B |
| 09/30/2025 | $22.05 | $21.95 (-0.45%) | $22.18 | $21.63 | 9.80 M | $7.42 B |
| 09/29/2025 | $22.19 | $22.02 (-0.77%) | $22.19 | $21.85 | 5.40 M | $7.45 B |
| 09/26/2025 | $22.00 | $22.14 (0.64%) | $22.25 | $21.88 | 3.96 M | $7.49 B |
| 09/25/2025 | $21.83 | $21.86 (0.14%) | $22.00 | $21.69 | 3.69 M | $7.39 B |
| 09/24/2025 | $22.25 | $22.05 (-0.9%) | $22.38 | $21.87 | 2.65 M | $7.46 B |
| 09/23/2025 | $21.97 | $22.25 (1.27%) | $22.62 | $21.93 | 4.72 M | $7.52 B |
| 09/22/2025 | $21.97 | $21.88 (-0.41%) | $22.14 | $21.72 | 3.14 M | $7.40 B |
| 09/19/2025 | $22.54 | $22.13 (-1.82%) | $22.54 | $22.11 | 13.68 M | $7.48 B |
| 09/18/2025 | $22.05 | $22.56 (2.31%) | $22.61 | $22.05 | 3.65 M | $7.63 B |
| 09/17/2025 | $21.85 | $21.98 (0.59%) | $22.57 | $21.82 | 3.24 M | $7.43 B |
| 09/16/2025 | $22.03 | $21.79 (-1.09%) | $22.03 | $21.60 | 2.40 M | $7.37 B |
| 09/15/2025 | $22.70 | $22.05 (-2.86%) | $23.05 | $21.96 | 3.47 M | $7.46 B |
| 09/12/2025 | $22.38 | $22.66 (1.25%) | $23.05 | $22.24 | 4.40 M | $7.66 B |
| 09/11/2025 | $22.53 | $22.40 (-0.58%) | $22.68 | $22.22 | 3.65 M | $7.57 B |
| 09/10/2025 | $22.29 | $22.49 (0.9%) | $22.69 | $22.22 | 3.11 M | $7.61 B |
| 09/09/2025 | $22.82 | $22.30 (-2.28%) | $22.94 | $22.26 | 2.34 M | $7.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
