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 | -0.37 | -1.59139784946 | 23.25 | 23.42 | 22.22 | 2969657 | 22.90971501 | CS |
| 4 | 2.36 | 11.5009746589 | 20.52 | 23.61 | 20.31 | 3415202 | 22.12283182 | CS |
| 12 | 2.02 | 9.68360498562 | 20.86 | 23.61 | 20.17 | 3277464 | 21.45933825 | CS |
| 26 | -0.34 | -1.46425495263 | 23.22 | 24.49 | 16.825 | 3139600 | 21.50833502 | CS |
| 52 | 3.33 | 17.0332480818 | 19.55 | 24.49 | 16.825 | 2768118 | 21.09632954 | CS |
| 156 | 7.44 | 48.1865284974 | 15.44 | 24.49 | 11.66 | 2227878 | 18.14603622 | CS |
| 260 | 8.97 | 64.4859813084 | 13.91 | 24.49 | 11.66 | 1927213 | 17.78038492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 22.88 | -0.04 | -0.17 | 23.1 | 23.115 | 22.74 | 5354393 |
| 1752791700 | 22.92 | 0.15 | 0.66 | 22.7 | 23.105 | 22.535 | 3277645 |
| 1752705300 | 22.77 | 0.34 | 1.52 | 22.76 | 22.84 | 22.22 | 3098004 |
| 1752618900 | 22.43 | -0.89 | -3.82 | 23.26 | 23.42 | 22.42 | 2980308 |
| 1752532500 | 23.32 | 0.16 | 0.69 | 23.08 | 23.36 | 23.02 | 2838613 |
| 1752273300 | 23.16 | -0.31 | -1.32 | 23.25 | 23.31 | 22.99 | 2653716 |
| 1752186900 | 23.47 | 0.26 | 1.12 | 23.17 | 23.61 | 22.99 | 4400413 |
| 1752100500 | 23.21 | 0.3 | 1.31 | 23.11 | 23.29 | 22.9573 | 4160903 |
| 1752014100 | 22.91 | 0.33 | 1.46 | 22.72 | 22.955 | 22.61 | 2819439 |
| 1751927700 | 22.58 | -0.18 | -0.79 | 22.63 | 23 | 22.44 | 2476487 |
| 1751576640 | 22.76 | 0.26 | 1.16 | 22.58 | 22.99 | 22.5 | 1718442 |
| 1751495700 | 22.5 | 0.34 | 1.53 | 22.15 | 22.525 | 22.045 | 2980311 |
| 1751409300 | 22.16 | 0.82 | 3.84 | 21.25 | 22.45 | 21.16 | 2780800 |
| 1751322900 | 21.34 | -0.03 | -0.14 | 21.46 | 21.63 | 21.33 | 2284801 |
| 1751063700 | 21.37 | -0.06 | -0.28 | 21.49 | 21.7 | 21.245 | 9048960 |
| 1750977300 | 21.43 | 0.38 | 1.81 | 21.19 | 21.47 | 21.13 | 3813453 |
| 1750890900 | 21.05 | -0.11 | -0.52 | 21.12 | 21.2401 | 20.995 | 2619986 |
| 1750804500 | 21.16 | 0.12 | 0.57 | 21.29 | 21.54 | 21.12 | 4170086 |
| 1750718100 | 21.04 | 0.52 | 2.53 | 20.49 | 21.05 | 20.31 | 2124955 |
| 1750458900 | 20.52 | 0.06 | 0.29 | 20.52 | 20.73 | 20.455 | 4641519 |
| 1750286100 | 20.46 | 0.14 | 0.69 | 20.25 | 20.73 | 20.19 | 2361685 |
| 1750199700 | 20.32 | -0.32 | -1.55 | 20.46 | 20.65 | 20.27 | 2107153 |
| 1750113300 | 20.64 | 0.22 | 1.08 | 20.77 | 20.865 | 20.48 | 2606546 |
| 1749854100 | 20.42 | -0.54 | -2.58 | 20.61 | 20.8711 | 20.32 | 2589126 |
| 1749767700 | 20.96 | -0.21 | -0.99 | 21 | 21.045 | 20.75 | 2133189 |
| 1749681300 | 21.17 | -0.4 | -1.85 | 21.66 | 21.72 | 21.03 | 2489361 |
| 1749594900 | 21.57 | 0.23 | 1.08 | 21.35 | 21.685 | 21.26 | 2092455 |
| 1749508500 | 21.34 | 0.09 | 0.42 | 21.37 | 21.656 | 20.925 | 2877217 |
| 1749249300 | 21.25 | 0.73 | 3.56 | 20.94 | 21.27 | 20.85 | 2292225 |
| 1749162900 | 20.52 | -0.26 | -1.25 | 20.68 | 20.755 | 20.315 | 2283494 |
| 1749076500 | 20.78 | -0.36 | -1.70 | 21.02 | 21.23 | 20.725 | 2391299 |
| 1748990100 | 21.14 | 0.4 | 1.93 | 20.64 | 21.19 | 20.55 | 2562472 |
| 1748903700 | 20.74 | -0.12 | -0.58 | 20.84 | 20.9 | 20.48 | 2295839 |
| 1748644500 | 20.86 | -0.23 | -1.09 | 21.05 | 21.07 | 20.675 | 2282522 |
| 1748558100 | 21.09 | 0.03 | 0.14 | 21.2 | 21.315 | 20.81 | 1875910 |
| 1748471700 | 21.06 | -0.43 | -2.00 | 21.41 | 21.62 | 20.99 | 2482486 |
| 1748385300 | 21.49 | 0.88 | 4.27 | 20.88 | 21.595 | 20.64 | 4402072 |
| 1748039700 | 20.61 | -0.14 | -0.67 | 20.28 | 20.775 | 20.17 | 13104735 |
| 1747953300 | 20.75 | 0.08 | 0.39 | 20.6 | 20.83 | 20.54 | 13767236 |
| 1747866900 | 20.67 | -0.93 | -4.31 | 21.36 | 21.47 | 20.65 | 2688082 |
| 1747780500 | 21.6 | -0.33 | -1.50 | 21.76 | 21.86 | 21.545 | 1971043 |
| 1747694100 | 21.93 | -0.2 | -0.90 | 21.87 | 22.085 | 21.78 | 2231133 |
| 1747434900 | 22.13 | -0.19 | -0.85 | 22.23 | 22.28 | 21.98 | 4725325 |
| 1747348500 | 22.32 | -0.25 | -1.11 | 22.47 | 22.63 | 22.285 | 2015310 |
| 1747262100 | 22.57 | 0.12 | 0.53 | 22.41 | 22.7 | 22.355 | 2450279 |
| 1747175700 | 22.45 | 0.32 | 1.45 | 22.37 | 22.575 | 22.13 | 2652578 |
| 1747089300 | 22.13 | 0.73 | 3.41 | 22.34 | 22.565 | 21.975 | 4717835 |
| 1746830100 | 21.4 | -0.16 | -0.74 | 21.59 | 21.665 | 21.295 | 1600094 |
| 1746743700 | 21.56 | 0.32 | 1.51 | 21.4 | 21.76 | 21.32 | 1805751 |
| 1746657300 | 21.24 | 0.14 | 0.66 | 21.18 | 21.495 | 21.07 | 2646016 |
| 1746570900 | 21.1 | -0.09 | -0.42 | 21 | 21.25 | 20.785 | 2123591 |
| 1746484500 | 21.19 | -0.05 | -0.24 | 21.03 | 21.54 | 20.87 | 1728905 |
| 1746225300 | 21.24 | 0.57 | 2.76 | 20.99 | 21.44 | 20.845 | 3319085 |
| 1746138900 | 20.67 | 0.08 | 0.39 | 20.61 | 20.95 | 20.41 | 3744875 |
| 1746052500 | 20.59 | -0.4 | -1.91 | 20.55 | 20.78 | 20.315 | 3121610 |
| 1745966100 | 20.99 | 0.24 | 1.16 | 20.65 | 21.11 | 20.29 | 3718300 |
| 1745879700 | 20.75 | -0.09 | -0.43 | 20.94 | 21.15 | 20.57 | 3134078 |
| 1745620500 | 20.84 | -0.09 | -0.43 | 20.86 | 21.08 | 20.73 | 2535688 |
| 1745534100 | 20.93 | 0.37 | 1.80 | 20.61 | 21.055 | 20.42 | 3228559 |
| 1745447700 | 20.56 | 0.63 | 3.16 | 20.5 | 21.11 | 20.01 | 3751231 |
| 1745361300 | 19.93 | 0.73 | 3.80 | 19.24 | 19.975 | 18.83 | 5302106 |
| 1745274900 | 19.2 | -0.39 | -1.99 | 19.46 | 19.46 | 18.98 | 5074788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
