Old National Bancorp (ONB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 15.854374633 | 17.03 | 19.96 | 16.855 | 2864771 | 18.58317246 | CS |
| 4 | 3.7 | 23.0817217717 | 16.03 | 19.96 | 16.02 | 2030444 | 17.46427784 | CS |
| 12 | 3.3 | 20.0852099817 | 16.43 | 19.96 | 15.595 | 1730183 | 17.03223741 | CS |
| 26 | 3.88 | 24.4794952681 | 15.85 | 19.96 | 15.36 | 2002871 | 16.65880687 | CS |
| 52 | 5.16 | 35.4152367879 | 14.57 | 19.96 | 12.36 | 2000205 | 16.09924033 | CS |
| 156 | 3.5 | 21.5650030807 | 16.23 | 20.81 | 11.66 | 2038892 | 16.36393848 | CS |
| 260 | 3.22 | 19.5033313144 | 16.51 | 21.28 | 11.19 | 1574358 | 16.38889817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 19.73 | 0.19 | 0.97 | 19.36 | 19.96 | 19.31 | 2886360 |
| 1721169300 | 19.54 | 0.85 | 4.55 | 18.85 | 19.57 | 18.77 | 4508909 |
| 1721082900 | 18.69 | 0.53 | 2.92 | 18.54 | 18.83 | 18.37 | 2714305 |
| 1720823700 | 18.16 | 0.03 | 0.17 | 18.21 | 18.355 | 18.1 | 2166872 |
| 1720737300 | 18.13 | 0.67 | 3.84 | 17.63 | 18.23 | 17.63 | 2767494 |
| 1720650900 | 17.46 | 0.48 | 2.83 | 17.03 | 17.47 | 16.855 | 2166273 |
| 1720564500 | 16.98 | 0.31 | 1.86 | 16.59 | 16.985 | 16.5 | 1277822 |
| 1720478100 | 16.67 | -0.14 | -0.83 | 17.01 | 17.05 | 16.625 | 1693443 |
| 1720218900 | 16.81 | -0.18 | -1.06 | 17.03 | 17.03 | 16.77 | 950155 |
| 1720040640 | 16.99 | -0.28 | -1.62 | 17.3 | 17.31 | 16.99 | 911557 |
| 1719959700 | 17.27 | 0.17 | 0.99 | 17.1 | 17.31 | 17.055 | 1111336 |
| 1719873300 | 17.1 | 0.37 | 2.21 | 17.06 | 17.29 | 17.03 | 1500261 |
| 1719614100 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1719527700 | 16.73 | 0.19 | 1.15 | 16.52 | 16.73 | 16.39 | 1054546 |
| 1719441300 | 16.54 | 0.09 | 0.55 | 16.3 | 16.559999 | 16.295 | 1149237 |
| 1719354900 | 16.45 | -0.35 | -2.08 | 16.77 | 16.77 | 16.44 | 1311691 |
| 1719268500 | 16.8 | 0.32 | 1.94 | 16.6 | 16.94 | 16.54 | 2019117 |
| 1719009300 | 16.48 | 0.22 | 1.35 | 16.52 | 16.52 | 16.16 | 4317874 |
| 1718922900 | 16.26 | 0.12 | 0.74 | 16.03 | 16.3 | 16.02 | 2896653 |
| 1718750100 | 16.14 | 0.18 | 1.13 | 15.93 | 16.175 | 15.9 | 1612462 |
| 1718663700 | 15.96 | 0.18 | 1.14 | 15.75 | 15.97 | 15.595 | 1364421 |
| 1718404500 | 15.78 | -0.12 | -0.75 | 15.71 | 15.85 | 15.64 | 1110040 |
| 1718318100 | 15.9 | -0.22 | -1.36 | 15.96 | 16.09 | 15.76 | 1090978 |
| 1718231700 | 16.12 | 0.19 | 1.19 | 16.43 | 16.559999 | 16.055 | 1866030 |
| 1718145300 | 15.93 | -0.14 | -0.87 | 15.98 | 16 | 15.82 | 1685689 |
| 1718058900 | 16.07 | -0.23 | -1.41 | 16.1 | 16.184999 | 15.96 | 1432681 |
| 1717799700 | 16.3 | -0.18 | -1.09 | 16.26 | 16.39 | 16.17 | 1517574 |
| 1717713300 | 16.48 | -0.04 | -0.24 | 16.44 | 16.54 | 16.27 | 1162436 |
| 1717626900 | 16.52 | -0.01 | -0.06 | 16.57 | 16.57 | 16.36 | 1328664 |
| 1717540500 | 16.53 | -0.23 | -1.37 | 16.579999 | 16.75 | 16.5 | 1700534 |
| 1717454100 | 16.76 | -0.33 | -1.93 | 17.2 | 17.28 | 16.715 | 1818689 |
| 1717194900 | 17.09 | 0.33 | 1.97 | 16.83 | 17.1 | 16.82 | 1748965 |
| 1717108500 | 16.76 | 0.34 | 2.07 | 16.64 | 16.835 | 16.51 | 1253064 |
| 1717022100 | 16.42 | -0.34 | -2.03 | 16.5 | 16.524999 | 16.305 | 1365800 |
| 1716935700 | 16.76 | -0.13 | -0.77 | 16.95 | 17.08 | 16.684999 | 1396409 |
| 1716590100 | 16.89 | 0.16 | 0.96 | 16.85 | 16.91 | 16.645 | 1268299 |
| 1716503700 | 16.73 | -0.35 | -2.05 | 17.11 | 17.11 | 16.66 | 1176177 |
| 1716417300 | 17.08 | -0.24 | -1.39 | 17.25 | 17.325 | 17.01 | 1481721 |
| 1716330900 | 17.32 | -0.04 | -0.23 | 17.32 | 17.505 | 17.26 | 1135336 |
| 1716244500 | 17.36 | -0.23 | -1.31 | 17.6 | 17.665 | 17.36 | 1125161 |
| 1715985300 | 17.59 | 0.11 | 0.60 | 17.57 | 17.755 | 17.39 | 1202872 |
| 1715898900 | 17.485 | -0.1 | -0.54 | 17.51 | 17.61 | 17.445 | 976745 |
| 1715812500 | 17.58 | 0.02 | 0.11 | 17.73 | 17.82 | 17.47 | 1521709 |
| 1715726100 | 17.56 | 0.22 | 1.27 | 17.56 | 17.6 | 17.37 | 1157843 |
| 1715639700 | 17.34 | -0.11 | -0.63 | 17.53 | 17.625 | 17.31 | 1373150 |
| 1715380500 | 17.45 | 0.17 | 0.98 | 17.36 | 17.49 | 17.15 | 1353620 |
| 1715294100 | 17.28 | -0.11 | -0.63 | 17.39 | 17.49 | 17.17 | 3064718 |
| 1715207700 | 17.39 | 0.13 | 0.75 | 17.06 | 17.4 | 16.571 | 1470326 |
| 1715121300 | 17.26 | -0.04 | -0.23 | 17.33 | 17.48 | 17.25 | 1963622 |
| 1715034900 | 17.3 | 0.11 | 0.64 | 17.36 | 17.42 | 17.21 | 1330008 |
| 1714775700 | 17.19 | 0.16 | 0.94 | 17.32 | 17.38 | 17.13 | 1665333 |
| 1714689300 | 17.03 | 0.26 | 1.55 | 16.89 | 17.09 | 16.84 | 1932547 |
| 1714602900 | 16.77 | 0.23 | 1.39 | 16.66 | 17.08 | 16.555 | 2600219 |
| 1714516500 | 16.54 | -0.16 | -0.96 | 16.51 | 16.68 | 16.46 | 2730429 |
| 1714430100 | 16.7 | 0.13 | 0.78 | 16.67 | 16.815 | 16.614999 | 2397400 |
| 1714170900 | 16.57 | -0.09 | -0.54 | 16.649999 | 16.87 | 16.41 | 1325816 |
| 1714084500 | 16.66 | 0.07 | 0.42 | 16.45 | 16.67 | 16.239999 | 2389936 |
| 1713998100 | 16.59 | 0.12 | 0.73 | 16.43 | 16.629999 | 16.3 | 2275306 |
| 1713911700 | 16.469999 | 0.01 | 0.06 | 16.469999 | 16.895 | 16.12 | 2418104 |
| 1713825300 | 16.46 | 0.27 | 1.67 | 16.19 | 16.55 | 16.12 | 2576997 |
| 1713566100 | 16.19 | 0.41 | 2.60 | 15.74 | 16.2 | 15.72 | 2327108 |
| 1713479700 | 15.78 | 0.25 | 1.61 | 15.55 | 15.83 | 15.52 | 1813114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
