Old National Bancorp - Common Stock (ONB)

Historical Prices For Old National Bancorp - Common Stock (ONB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	20.44	20.44	18.71	18.78	4,251,867	18.78
4/02/2025	20.68	21.39	20.56	21.35	2,274,272	21.35
4/01/2025	21.01	21.13	20.58	21.02	1,933,487	21.02
3/31/2025	20.81	21.30	20.70	21.19	2,175,976	21.19
3/28/2025	21.36	21.52	20.82	21.03	1,413,956	21.03
3/27/2025	21.65	21.73	21.38	21.46	1,765,459	21.46
3/26/2025	21.54	21.88	21.45	21.60	1,779,373	21.60
3/25/2025	21.53	21.66	21.43	21.47	2,332,000	21.47
3/24/2025	21.56	21.69	21.32	21.51	1,997,572	21.51
3/21/2025	21.17	21.41	21.02	21.20	7,574,937	21.20
3/20/2025	21.37	21.79	21.34	21.37	1,796,790	21.37
3/19/2025	21.30	21.86	21.26	21.60	2,945,669	21.60
3/18/2025	20.97	21.29	20.93	21.20	2,283,894	21.20
3/17/2025	20.98	21.27	20.96	21.12	2,786,343	21.12
3/14/2025	20.42	21.01	20.41	20.96	2,908,692	20.96
3/13/2025	20.70	20.77	20.13	20.20	2,303,546	20.20
3/12/2025	20.42	20.75	20.15	20.62	2,525,395	20.62
3/11/2025	20.19	20.48	19.71	20.13	3,587,276	20.13
3/10/2025	21.35	21.35	19.95	20.11	4,802,629	20.11
3/07/2025	21.57	21.78	21.05	21.59	2,568,442	21.59
3/06/2025	21.95	21.98	21.51	21.64	2,043,574	21.64
3/05/2025	22.25	22.45	21.79	22.15	2,276,028	22.15
3/04/2025	23.31	23.33	22.06	22.38	2,514,295	22.24
3/03/2025	23.80	24.05	23.30	23.52	1,964,477	23.37
2/28/2025	23.42	23.86	23.42	23.75	2,433,495	23.60
2/27/2025	23.39	23.70	23.29	23.38	2,121,243	23.23
2/26/2025	23.28	23.65	23.20	23.40	2,292,849	23.25
2/25/2025	23.44	23.59	23.00	23.30	2,525,862	23.15
2/24/2025	23.65	23.65	23.18	23.27	2,424,388	23.12
2/21/2025	24.15	24.19	23.43	23.46	2,749,240	23.31
2/20/2025	24.47	24.47	23.73	23.97	2,155,492	23.82
2/19/2025	23.93	24.38	23.87	24.30	1,954,506	24.15
2/18/2025	23.93	24.47	23.89	24.21	3,059,437	24.06
2/14/2025	23.99	24.24	23.80	23.89	2,131,301	23.74
2/13/2025	23.85	23.88	23.58	23.86	2,510,337	23.71
2/12/2025	23.95	24.05	23.67	23.81	5,628,685	23.66
2/11/2025	23.74	24.17	23.68	24.14	1,397,823	23.99
2/10/2025	24.31	24.39	23.78	23.86	2,329,767	23.71
2/07/2025	24.41	24.46	23.87	24.31	3,726,222	24.16
2/06/2025	24.24	24.49	24.05	24.45	2,005,051	24.30
2/05/2025	23.95	24.16	23.80	24.15	2,246,521	24.00
2/04/2025	23.49	23.95	23.33	23.85	3,868,412	23.70
2/03/2025	23.40	23.71	23.04	23.54	3,052,886	23.39
1/31/2025	23.84	24.08	23.71	23.85	3,338,597	23.70
1/30/2025	23.84	24.04	23.57	23.79	3,434,677	23.64
1/29/2025	23.47	23.87	23.40	23.50	2,667,491	23.35
1/28/2025	23.42	23.70	23.38	23.58	2,441,933	23.43
1/27/2025	23.19	23.67	23.07	23.46	2,758,451	23.31
1/24/2025	22.74	23.27	22.68	23.07	2,260,511	22.93
1/23/2025	23.45	23.56	22.80	22.87	4,774,647	22.73
1/22/2025	23.59	23.61	23.07	23.44	3,663,832	23.29
1/21/2025	23.35	24.16	22.98	23.66	4,848,521	23.51
1/17/2025	22.99	23.10	22.69	22.93	6,089,979	22.79
1/16/2025	22.73	22.85	22.45	22.70	5,135,959	22.56
1/15/2025	22.60	22.80	22.31	22.76	4,352,795	22.62
1/14/2025	21.29	21.86	21.22	21.83	2,909,464	21.69
1/13/2025	20.57	21.11	20.50	21.07	3,607,306	20.94
1/10/2025	20.75	20.98	20.41	20.63	3,130,208	20.50
1/08/2025	20.85	21.36	20.79	21.25	5,202,177	21.12
1/07/2025	21.35	21.48	20.88	21.04	3,261,233	20.91
1/06/2025	21.51	21.84	21.26	21.26	2,665,664	21.13