MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONB — Old National Bancorp
NasdaqOld National Bancorp
$24.42
-0.48(-1.91%)
- O
- 24.77
- H
- 24.77
- L
- 24.15
- V
- 5.78M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.42
Period Return+17.18%
Period High$27.36
Period Low$19.39
Avg Daily Volume3.58M
Total Trading Days365
ONB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.77 | $24.77 | $24.15 | $24.42 | $-0.48 | -1.91% | 5,777,764 | $24.40 | $24.15 $24.77 |
| Oct 6, 2026 | $24.95 | $25.11 | $24.81 | $24.90 | +$0.04 | +0.14% | 3,517,389 | $24.92 | $24.81 $25.11 |
| Oct 5, 2026 | $24.94 | $25.05 | $24.65 | $24.86 | $-0.10 | -0.40% | 4,464,380 | $24.90 | $24.65 $25.05 |
| Oct 2, 2026 | $25.15 | $25.43 | $24.71 | $24.96 | $-0.02 | -0.08% | 6,400,832 | $24.97 | $24.71 $25.43 |
| Oct 1, 2026 | $24.41 | $25.00 | $24.06 | $24.98 | +$0.34 | +1.38% | 8,310,958 | $24.60 | $24.06 $25.00 |
| Sep 30, 2026 | $24.85 | $25.02 | $24.60 | $24.64 | $-0.20 | -0.81% | 6,665,049 | $24.69 | $24.60 $25.02 |
| Sep 29, 2026 | $25.24 | $25.39 | $24.73 | $24.84 | $-0.37 | -1.47% | 4,398,832 | $24.88 | $24.73 $25.39 |
| Sep 28, 2026 | $25.45 | $25.45 | $25.14 | $25.21 | $-0.28 | -1.10% | 4,441,921 | $25.24 | $25.14 $25.45 |
| Sep 25, 2026 | $25.21 | $25.57 | $25.19 | $25.49 | +$0.40 | +1.59% | 4,368,660 | $25.45 | $25.19 $25.57 |
| Sep 24, 2026 | $24.86 | $25.15 | $24.69 | $25.09 | +$0.35 | +1.41% | 3,980,220 | $24.94 | $24.69 $25.15 |
| Sep 23, 2026 | $24.98 | $25.15 | $24.72 | $24.74 | $-0.29 | -1.16% | 5,334,999 | $24.91 | $24.72 $25.15 |
| Sep 22, 2026 | $25.38 | $25.45 | $25.00 | $25.03 | $-0.22 | -0.87% | 4,307,880 | $25.12 | $25.00 $25.45 |
| Sep 21, 2026 | $25.42 | $25.47 | $25.22 | $25.25 | $-0.02 | -0.08% | 3,336,493 | $25.29 | $25.22 $25.47 |
| Sep 18, 2026 | $25.31 | $25.33 | $25.04 | $25.27 | $-0.05 | -0.20% | 8,780,602 | $25.24 | $25.04 $25.33 |
| Sep 17, 2026 | $25.47 | $25.69 | $25.25 | $25.32 | +$0.01 | +0.04% | 3,863,261 | $25.40 | $25.25 $25.69 |
| Sep 16, 2026 | $25.85 | $25.85 | $24.81 | $25.31 | $-0.50 | -1.94% | 6,269,023 | $25.36 | $24.81 $25.85 |
| Sep 15, 2026 | $25.80 | $26.02 | $25.70 | $25.81 | $-0.05 | -0.19% | 2,962,179 | $25.82 | $25.70 $26.02 |
| Sep 14, 2026 | $25.67 | $25.98 | $25.63 | $25.86 | +$0.20 | +0.78% | 4,202,888 | $25.83 | $25.63 $25.98 |
| Sep 11, 2026 | $25.76 | $26.02 | $25.40 | $25.66 | +$0.06 | +0.23% | 3,941,442 | $25.64 | $25.40 $26.02 |
| Sep 10, 2026 | $25.41 | $25.60 | $25.10 | $25.60 | +$0.19 | +0.75% | 3,439,653 | $25.41 | $25.10 $25.60 |
| Sep 9, 2026 | $25.48 | $25.70 | $25.25 | $25.41 | $-0.20 | -0.78% | 3,506,386 | $25.41 | $25.25 $25.70 |
| Sep 8, 2026 | $25.94 | $26.02 | $25.57 | $25.61 | $-0.43 | -1.65% | 3,152,351 | $25.71 | $25.57 $26.02 |
| Sep 4, 2026 | $25.69 | $26.13 | $25.69 | $26.04 | +$0.06 | +0.23% | 2,648,251 | $26.03 | $25.69 $26.13 |
| Sep 3, 2026 | $25.69 | $26.06 | $25.63 | $25.98 | +$0.33 | +1.29% | 3,371,998 | $25.92 | $25.63 $26.06 |
| Sep 2, 2026 | $25.34 | $25.90 | $25.25 | $25.65 | +$0.47 | +1.87% | 4,487,203 | $25.64 | $25.25 $25.90 |
| Sep 1, 2026 | $25.52 | $25.69 | $25.09 | $25.18 | $-0.40 | -1.56% | 2,915,186 | $25.28 | $25.09 $25.69 |
| Aug 31, 2026 | $25.80 | $25.80 | $25.53 | $25.58 | $-0.27 | -1.04% | 2,916,667 | $25.60 | $25.53 $25.80 |
| Aug 28, 2026 | $25.98 | $26.15 | $25.74 | $25.85 | +$0.00 | +0.00% | 3,420,206 | $25.86 | $25.74 $26.15 |
| Aug 27, 2026 | $25.58 | $25.87 | $25.40 | $25.85 | +$0.07 | +0.27% | 2,691,612 | $25.77 | $25.40 $25.87 |
| Aug 26, 2026 | $25.66 | $25.92 | $25.57 | $25.78 | +$0.12 | +0.47% | 2,016,811 | $25.81 | $25.57 $25.92 |