Old National Bancorp (ONB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.625 | -15.231092437 | 23.8 | 24.055 | 20.11 | 2249066 | 22.22371954 | CS |
| 4 | -4.135 | -17.0094611271 | 24.31 | 24.47 | 20.11 | 2462816 | 23.38239618 | CS |
| 12 | -2.305 | -10.2535587189 | 22.48 | 24.49 | 20.11 | 2903112 | 22.73100538 | CS |
| 26 | 1.585 | 8.52608929532 | 18.59 | 24.49 | 17.745 | 2584424 | 21.73241738 | CS |
| 52 | 3.385 | 20.160810006 | 16.79 | 24.49 | 15.38 | 2314649 | 19.84054442 | CS |
| 156 | 2.925 | 16.9565217391 | 17.25 | 24.49 | 11.66 | 2124370 | 17.30406448 | CS |
| 260 | 5.915 | 41.4796633941 | 14.26 | 24.49 | 11.19 | 1766350 | 17.17106477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 21.59 | -0.05 | -0.23 | 21.57 | 21.78 | 21.055 | 2568442 |
| 1741304100 | 21.64 | -0.51 | -2.30 | 21.95 | 21.985 | 21.51 | 2043574 |
| 1741217700 | 22.15 | -0.23 | -1.03 | 22.25 | 22.45 | 21.785 | 2276028 |
| 1741131300 | 22.38 | -1.14 | -4.85 | 23.31 | 23.33 | 22.06 | 2514295 |
| 1741044900 | 23.52 | -0.23 | -0.97 | 23.8 | 24.055 | 23.295 | 1964477 |
| 1740785700 | 23.75 | 0.37 | 1.58 | 23.42 | 23.8599 | 23.42 | 2433495 |
| 1740699300 | 23.38 | -0.02 | -0.09 | 23.39 | 23.705 | 23.285 | 2121243 |
| 1740612900 | 23.4 | 0.1 | 0.43 | 23.28 | 23.65 | 23.195 | 2292849 |
| 1740526500 | 23.3 | 0.03 | 0.13 | 23.44 | 23.59 | 23.005 | 2525862 |
| 1740440100 | 23.27 | -0.19 | -0.81 | 23.65 | 23.65 | 23.18 | 2424388 |
| 1740180900 | 23.46 | -0.51 | -2.13 | 24.15 | 24.19 | 23.425 | 2749238 |
| 1740094500 | 23.97 | -0.33 | -1.36 | 24.47 | 24.47 | 23.73 | 2155492 |
| 1740008100 | 24.3 | 0.09 | 0.37 | 23.93 | 24.38 | 23.87 | 1954506 |
| 1739921700 | 24.21 | 0.32 | 1.34 | 23.93 | 24.47 | 23.91 | 3016680 |
| 1739576100 | 23.89 | 0.03 | 0.13 | 23.99 | 24.24 | 23.8 | 2131301 |
| 1739489700 | 23.86 | 0.05 | 0.21 | 23.85 | 23.88 | 23.58 | 2510337 |
| 1739403300 | 23.81 | -0.33 | -1.37 | 23.95 | 24.05 | 23.67 | 5628681 |
| 1739316900 | 24.14 | 0.28 | 1.17 | 23.74 | 24.1699 | 23.675 | 1397811 |
| 1739230500 | 23.86 | -0.45 | -1.85 | 24.31 | 24.39 | 23.78 | 2329767 |
| 1738971300 | 24.31 | -0.14 | -0.57 | 24.41 | 24.465 | 23.87 | 3726222 |
| 1738884900 | 24.45 | 0.3 | 1.24 | 24.24 | 24.49 | 24.05 | 2004584 |
| 1738798500 | 24.15 | 0.3 | 1.26 | 23.95 | 24.16 | 23.8 | 2246521 |
| 1738712100 | 23.85 | 0.31 | 1.32 | 23.49 | 23.955 | 23.33 | 3868406 |
| 1738625700 | 23.54 | -0.31 | -1.30 | 23.4 | 23.71 | 23.04 | 3054009 |
| 1738366500 | 23.85 | 0.06 | 0.25 | 23.84 | 24.08 | 23.715 | 3330168 |
| 1738280100 | 23.79 | 0.29 | 1.23 | 23.84 | 24.04 | 23.575 | 3430616 |
| 1738193700 | 23.5 | -0.08 | -0.34 | 23.47 | 23.87 | 23.4 | 2667491 |
| 1738107300 | 23.58 | 0.12 | 0.51 | 23.42 | 23.705 | 23.375 | 2424492 |
| 1738020900 | 23.46 | 0.39 | 1.69 | 23.19 | 23.67 | 23.07 | 2741281 |
| 1737761700 | 23.07 | -0.37 | -1.58 | 22.74 | 23.37 | 22.68 | 2239382 |
| 1737675300 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1737588900 | 23.44 | -0.22 | -0.93 | 23.59 | 23.59 | 23.07 | 3578665 |
| 1737502500 | 23.66 | 0.73 | 3.18 | 23.35 | 24.165 | 22.985 | 4826154 |
| 1737156900 | 22.93 | 0.23 | 1.01 | 22.99 | 23.1 | 22.69 | 6089977 |
| 1737070500 | 22.7 | -0.06 | -0.26 | 22.73 | 22.85 | 22.455 | 5119002 |
| 1736984100 | 22.76 | 0.93 | 4.26 | 22.6 | 22.8 | 22.31 | 4352793 |
| 1736897700 | 21.83 | 0.76 | 3.61 | 21.29 | 21.865 | 21.22 | 2909463 |
| 1736811300 | 21.07 | 0.44 | 2.13 | 20.57 | 21.11 | 20.5 | 3607306 |
| 1736552100 | 20.63 | -0.62 | -2.92 | 20.75 | 20.98 | 20.405 | 3130208 |
| 1736379300 | 21.25 | 0.21 | 1.00 | 20.85 | 21.36 | 20.79 | 5202177 |
| 1736292900 | 21.04 | -0.22 | -1.03 | 21.35 | 21.48 | 20.875 | 3261233 |
| 1736206500 | 21.26 | -0.21 | -0.98 | 21.51 | 21.84 | 21.26 | 2665484 |
| 1735947300 | 21.47 | 0.3 | 1.42 | 21.3 | 21.525 | 20.865 | 2043943 |
| 1735860900 | 21.17 | -0.54 | -2.46 | 21.84 | 21.895 | 21 | 5142991 |
| 1735688100 | 21.705 | -0.01 | -0.02 | 21.71 | 22.05 | 21.595 | 1944279 |
| 1735601700 | 21.71 | -0.06 | -0.28 | 21.77 | 21.82 | 21.445 | 1341627 |
| 1735342500 | 21.77 | -0.23 | -1.05 | 21.83 | 22.07 | 21.535 | 1611608 |
| 1735256100 | 22 | 0.08 | 0.36 | 21.67 | 22.035 | 21.58 | 1452237 |
| 1735077840 | 21.92 | 0.26 | 1.20 | 21.63 | 21.925 | 21.395 | 914320 |
| 1734996900 | 21.66 | 0.16 | 0.74 | 21.38 | 21.675 | 21.29 | 1809477 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
