Old National Bancorp (ONB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -4.35943060498 | 22.48 | 22.8382 | 20.95 | 3586932 | 21.60316524 | CS |
| 4 | -0.82 | -3.67383512545 | 22.32 | 23.76 | 20.95 | 3357279 | 22.61672141 | CS |
| 12 | 3.05 | 16.5311653117 | 18.45 | 23.76 | 17.745 | 2557476 | 21.17693742 | CS |
| 26 | 4.9 | 29.5180722892 | 16.6 | 23.76 | 16.295 | 2279166 | 20.0240264 | CS |
| 52 | 4.5 | 26.4705882353 | 17 | 23.76 | 15.36 | 2145357 | 18.42624924 | CS |
| 156 | 3.78 | 21.3318284424 | 17.72 | 23.76 | 11.66 | 2191870 | 16.93208519 | CS |
| 260 | 2.78 | 14.8504273504 | 18.72 | 23.76 | 11.19 | 1697115 | 16.81203045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 21.5 | 0.44 | 2.09 | 20.89 | 21.58 | 20.84 | 8198254 |
| 1734651300 | 21.06 | -0.12 | -0.57 | 21.53 | 22.8222 | 20.95 | 3029561 |
| 1734564900 | 21.18 | -1.17 | -5.23 | 22.46 | 22.67 | 21.01 | 3027376 |
| 1734478500 | 22.35 | -0.3 | -1.32 | 22.68 | 22.8382 | 22.21 | 2337455 |
| 1734392100 | 22.65 | 0.12 | 0.53 | 22.54 | 22.695 | 22.29 | 1897475 |
| 1734132900 | 22.53 | -0.17 | -0.75 | 22.65 | 22.75 | 22.35 | 1479723 |
| 1734046500 | 22.7 | -0.39 | -1.69 | 23.04 | 23.11 | 22.69 | 1350543 |
| 1733960100 | 23.09 | 0.24 | 1.05 | 23.17 | 23.315 | 22.95 | 2903244 |
| 1733873700 | 22.85 | -0.06 | -0.26 | 22.96 | 23.18 | 22.67 | 2689577 |
| 1733787300 | 22.91 | -0.17 | -0.74 | 23.15 | 23.265 | 22.8 | 2195016 |
| 1733528100 | 23.08 | -0.04 | -0.17 | 23.34 | 23.34 | 22.79 | 1906434 |
| 1733441700 | 23.12 | -0.11 | -0.47 | 23.16 | 23.435 | 23.03 | 2251638 |
| 1733355300 | 23.23 | 0.17 | 0.74 | 23.04 | 23.26 | 22.85 | 2147100 |
| 1733268900 | 23.06 | 0.07 | 0.30 | 22.99 | 23.225 | 22.78 | 2200030 |
| 1733182500 | 22.99 | -0.17 | -0.73 | 23.23 | 23.25 | 22.75 | 3154452 |
| 1732917840 | 23.16 | -0.01 | -0.04 | 23.37 | 23.38 | 23.04 | 1713504 |
| 1732750500 | 23.17 | 0.03 | 0.13 | 23.3 | 23.39 | 23.05 | 3659701 |
| 1732664100 | 23.14 | 0.2 | 0.87 | 23.38 | 23.605 | 23.085 | 6392749 |
| 1732577700 | 22.94 | 1.29 | 5.96 | 22.32 | 23.76 | 22.21 | 12550478 |
| 1732318500 | 21.65 | 0.49 | 2.32 | 21.18 | 21.7 | 21.15 | 2337547 |
| 1732232100 | 21.16 | 0.23 | 1.10 | 21.02 | 21.39 | 21.02 | 1811339 |
| 1732145700 | 20.93 | -0.04 | -0.19 | 20.89 | 20.985 | 20.665 | 1641647 |
| 1732059300 | 20.97 | -0.25 | -1.18 | 20.74 | 21.1 | 20.74 | 2007449 |
| 1731972900 | 21.22 | -0.01 | -0.05 | 21.25 | 21.4 | 21.15 | 2223845 |
| 1731713700 | 21.23 | -0.57 | -2.61 | 22.01 | 22.01 | 21.06 | 4157191 |
| 1731627300 | 21.8 | -0.39 | -1.76 | 22.3 | 22.4 | 21.7 | 2854284 |
| 1731540900 | 22.19 | -0.19 | -0.85 | 22.53 | 22.75 | 22.16 | 1758113 |
| 1731454500 | 22.38 | -0.03 | -0.13 | 22.37 | 22.6 | 22.1 | 1815937 |
| 1731368100 | 22.41 | 0.56 | 2.56 | 22.22 | 22.67 | 22.13 | 2274291 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.67 | 21.995 | 21.38 | 2461794 |
| 1731022500 | 21.51 | -0.64 | -2.89 | 21.96 | 21.97 | 21.465 | 4064220 |
| 1730936100 | 22.15 | 2.99 | 15.61 | 20.42 | 22.195 | 20.31 | 8616899 |
| 1730849700 | 19.16 | 0.26 | 1.38 | 18.92 | 19.205 | 18.885 | 1815124 |
| 1730763300 | 18.9 | -0.22 | -1.15 | 19.09 | 19.16 | 18.73 | 1657803 |
| 1730500500 | 19.12 | -0.14 | -0.73 | 19.35 | 19.64 | 19.085 | 2527309 |
| 1730414100 | 19.26 | -0.05 | -0.26 | 19.37 | 19.45 | 19.24 | 2355427 |
| 1730327700 | 19.31 | 0.19 | 0.99 | 19.09 | 19.63 | 19.08 | 1621190 |
| 1730241300 | 19.12 | -0.19 | -0.98 | 19.18 | 19.3 | 19.085 | 1452054 |
| 1730154900 | 19.31 | 0.6 | 3.21 | 18.91 | 19.38 | 18.84 | 2228412 |
| 1729895700 | 18.71 | -0.25 | -1.32 | 19.04 | 19.17 | 18.58 | 1455892 |
| 1729809300 | 18.96 | 0.05 | 0.26 | 19.01 | 19.02 | 18.665 | 1724679 |
| 1729722900 | 18.91 | 0.04 | 0.21 | 18.64 | 18.98 | 18.64 | 2698626 |
| 1729636500 | 18.87 | 0 | 0.00 | 18.7 | 19.105 | 18.5 | 2191453 |
| 1729550100 | 18.87 | -0.65 | -3.33 | 19.52 | 19.62 | 18.83 | 4181126 |
| 1729290900 | 19.52 | -0.16 | -0.81 | 19.68 | 19.69 | 19.278007 | 2824263 |
| 1729204500 | 19.68 | 0.1 | 0.51 | 19.55 | 19.75 | 19.48 | 1708224 |
| 1729118100 | 19.58 | 0.45 | 2.35 | 19.3 | 19.63 | 19.185 | 2556441 |
| 1729031700 | 19.13 | 0.26 | 1.38 | 18.96 | 19.55 | 18.82 | 1985880 |
| 1728945300 | 18.87 | 0.13 | 0.69 | 18.74 | 18.96 | 18.57 | 1009520 |
| 1728686100 | 18.74 | 0.52 | 2.85 | 18.35 | 18.83 | 18.35 | 1402491 |
| 1728599700 | 18.22 | -0.07 | -0.38 | 18.06 | 18.28 | 17.985 | 1292471 |
| 1728513300 | 18.29 | 0.21 | 1.16 | 18.08 | 18.425 | 18.01 | 1162188 |
| 1728426900 | 18.08 | -0.05 | -0.28 | 18.15 | 18.22 | 18 | 1178722 |
| 1728340500 | 18.13 | -0.16 | -0.87 | 18.23 | 18.24 | 18.005 | 1214681 |
| 1728081300 | 18.29 | 0.3 | 1.67 | 18.34 | 18.4 | 18.14 | 1453951 |
| 1727994900 | 17.99 | 0.05 | 0.28 | 17.88 | 18.065 | 17.745 | 1118846 |
| 1727908500 | 17.94 | -0.12 | -0.66 | 18.02 | 18.25 | 17.905 | 1774241 |
| 1727822100 | 18.06 | -0.6 | -3.22 | 18.59 | 18.59 | 17.94 | 1874571 |
| 1727735700 | 18.66 | 0.2 | 1.08 | 18.45 | 18.85 | 18.35 | 1551854 |
| 1727476500 | 18.46 | -0.08 | -0.43 | 18.7 | 18.775 | 18.43 | 1138612 |
| 1727390100 | 18.54 | 0.07 | 0.38 | 18.79 | 18.79 | 18.515 | 1526136 |
| 1727303700 | 18.47 | -0.16 | -0.86 | 18.62 | 18.6307 | 18.33 | 2227666 |
| 1727217300 | 18.63 | -0.34 | -1.79 | 19 | 19.14 | 18.5918 | 1537381 |
| 1727130900 | 18.97 | -0.07 | -0.37 | 19.16 | 19.185 | 18.8403 | 1748043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
