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%
ONBPO — Old National Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of Series C Preferred Stock
NasdaqOld National Bancorp Depositary Shares, Each Representing a 1/40th Interest in a Share of Series C Preferred Stock
$24.56
-0.17(-0.69%)
- O
- 24.55
- H
- 24.65
- L
- 24.55
- V
- 3.28K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.56
Period Return-1.76%
Period High$25.49
Period Low$24.50
Avg Daily Volume6.5K
Total Trading Days365
ONBPO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.55 | $24.65 | $24.55 | $24.56 | $-0.17 | -0.69% | 3,284 | $24.59 | $24.55 $24.65 |
| Oct 6, 2026 | $24.70 | $24.81 | $24.70 | $24.73 | $-0.07 | -0.28% | 11,659 | $24.80 | $24.70 $24.81 |
| Oct 5, 2026 | $24.84 | $24.93 | $24.59 | $24.80 | $-0.01 | -0.04% | 11,280 | $24.74 | $24.59 $24.93 |
| Oct 2, 2026 | $24.80 | $24.93 | $24.60 | $24.81 | $-0.07 | -0.28% | 2,602 | $24.80 | $24.60 $24.93 |
| Oct 1, 2026 | $24.78 | $24.90 | $24.51 | $24.88 | +$0.08 | +0.32% | 10,999 | $24.75 | $24.51 $24.90 |
| Sep 30, 2026 | $24.83 | $24.90 | $24.50 | $24.80 | +$0.07 | +0.28% | 21,129 | $24.74 | $24.50 $24.90 |
| Sep 29, 2026 | $24.85 | $25.01 | $24.70 | $24.73 | $-0.02 | -0.08% | 10,015 | $24.83 | $24.70 $25.01 |
| Sep 28, 2026 | $24.63 | $25.04 | $24.55 | $24.75 | $-0.03 | -0.10% | 6,936 | $24.70 | $24.55 $25.04 |
| Sep 25, 2026 | $24.86 | $24.95 | $24.75 | $24.78 | $-0.09 | -0.34% | 8,894 | $24.81 | $24.75 $24.95 |
| Sep 24, 2026 | $24.98 | $25.04 | $24.85 | $24.86 | $-0.03 | -0.12% | 13,679 | $24.95 | $24.85 $25.04 |
| Sep 23, 2026 | $24.90 | $25.02 | $24.75 | $24.89 | $-0.05 | -0.20% | 7,071 | $24.88 | $24.75 $25.02 |
| Sep 22, 2026 | $24.99 | $25.09 | $24.94 | $24.94 | $-0.06 | -0.24% | 3,906 | $25.00 | $24.94 $25.09 |
| Sep 21, 2026 | $25.00 | $25.00 | $24.95 | $25.00 | +$0.22 | +0.89% | 2,284 | $24.98 | $24.95 $25.00 |
| Sep 18, 2026 | $24.99 | $24.99 | $24.78 | $24.78 | $-0.10 | -0.40% | 2,855 | $24.89 | $24.78 $24.99 |
| Sep 17, 2026 | $24.88 | $24.93 | $24.80 | $24.88 | +$0.11 | +0.44% | 4,896 | $24.86 | $24.80 $24.93 |
| Sep 16, 2026 | $24.84 | $24.85 | $24.77 | $24.77 | +$0.00 | +0.00% | 2,829 | $24.84 | $24.77 $24.85 |
| Sep 15, 2026 | $24.95 | $24.95 | $24.76 | $24.77 | $-0.08 | -0.32% | 10,435 | $24.82 | $24.76 $24.95 |
| Sep 14, 2026 | $24.99 | $24.99 | $24.81 | $24.85 | $-0.05 | -0.20% | 4,487 | $24.91 | $24.81 $24.99 |
| Sep 11, 2026 | $24.95 | $24.99 | $24.90 | $24.90 | +$0.00 | +0.00% | 2,434 | $24.94 | $24.90 $24.99 |
| Sep 10, 2026 | $24.90 | $25.04 | $24.80 | $24.90 | $-0.02 | -0.08% | 5,378 | $24.91 | $24.80 $25.04 |
| Sep 9, 2026 | $24.94 | $25.00 | $24.90 | $24.92 | $-0.08 | -0.32% | 3,116 | $24.94 | $24.90 $25.00 |
| Sep 8, 2026 | $24.95 | $25.00 | $24.80 | $25.00 | +$0.07 | +0.26% | 3,412 | $24.91 | $24.80 $25.00 |
| Sep 4, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | $-0.05 | -0.22% | 623 | $24.94 | $24.94 $24.94 |
| Sep 3, 2026 | $24.99 | $24.99 | $24.80 | $24.99 | $-0.00 | +0.00% | 3,526 | $24.97 | $24.80 $24.99 |
| Sep 2, 2026 | $24.95 | $24.99 | $24.95 | $24.99 | +$0.09 | +0.35% | 633 | $24.97 | $24.95 $24.99 |
| Sep 1, 2026 | $24.87 | $24.99 | $24.87 | $24.90 | +$0.08 | +0.33% | 9,009 | $24.93 | $24.87 $24.99 |
| Aug 31, 2026 | $24.90 | $25.02 | $24.78 | $24.82 | $-0.12 | -0.46% | 13,071 | $24.93 | $24.78 $25.02 |
| Aug 28, 2026 | $25.01 | $25.01 | $24.94 | $24.94 | $-0.07 | -0.26% | 746 | $24.94 | $24.94 $25.01 |
| Aug 27, 2026 | $25.00 | $25.00 | $24.92 | $25.00 | +$0.00 | +0.01% | 1,884 | $24.96 | $24.92 $25.00 |
| Aug 26, 2026 | $25.02 | $25.02 | $24.88 | $25.00 | +$0.09 | +0.35% | 6,120 | $24.97 | $24.88 $25.02 |