Old National Bancorp - Common Stock (ONB)

Historical Prices For Old National Bancorp - Common Stock (ONB)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	20.09	20.64	20.09	20.20	3,844,662	20.20
10/29/2025	20.18	20.64	20.00	20.09	5,806,294	20.09
10/28/2025	20.78	20.81	20.26	20.38	5,085,482	20.38
10/27/2025	21.13	21.20	20.73	20.79	3,775,888	20.79
10/24/2025	20.83	21.20	20.72	21.05	4,266,052	21.05
10/23/2025	20.81	20.98	20.46	20.62	3,965,078	20.62
10/22/2025	21.71	21.71	20.48	20.81	5,200,200	20.81
10/21/2025	20.63	20.88	20.39	20.68	3,618,103	20.68
10/20/2025	19.93	20.74	19.90	20.65	5,557,407	20.65
10/17/2025	19.87	19.95	19.57	19.85	7,134,156	19.85
10/16/2025	21.20	21.22	19.39	19.60	7,465,734	19.60
10/15/2025	22.06	22.06	21.22	21.31	6,659,730	21.31
10/14/2025	21.03	21.94	20.97	21.71	9,601,202	21.71
10/13/2025	20.97	21.43	20.75	21.25	9,984,874	21.25
10/10/2025	21.84	22.01	20.60	20.61	6,493,112	20.61
10/09/2025	21.87	21.96	21.66	21.75	6,108,017	21.75
10/08/2025	22.24	22.30	21.86	21.89	6,947,559	21.89
10/07/2025	22.67	22.72	22.15	22.23	4,927,979	22.23
10/06/2025	22.36	22.77	22.07	22.57	3,685,356	22.57
10/03/2025	21.81	22.34	21.75	22.18	5,941,285	22.18
10/02/2025	21.73	21.90	21.50	21.70	3,198,812	21.70
10/01/2025	21.83	22.01	21.57	21.80	7,186,960	21.80
9/30/2025	22.05	22.18	21.63	21.95	9,796,188	21.95
9/29/2025	22.19	22.19	21.84	22.02	5,402,555	22.02
9/26/2025	22.00	22.25	21.88	22.14	4,022,593	22.14
9/25/2025	21.83	22.00	21.69	21.86	3,689,426	21.86
9/24/2025	22.25	22.38	21.86	22.05	2,652,321	22.05
9/23/2025	21.97	22.61	21.93	22.25	4,716,413	22.25
9/22/2025	21.97	22.14	21.71	21.88	3,138,556	21.88
9/19/2025	22.54	22.54	22.11	22.13	13,684,528	22.13
9/18/2025	22.05	22.61	22.05	22.56	3,650,634	22.56
9/17/2025	21.85	22.57	21.82	21.98	3,236,073	21.98
9/16/2025	22.03	22.03	21.60	21.79	2,394,677	21.79
9/15/2025	22.70	23.05	21.95	22.05	3,474,539	22.05
9/12/2025	22.38	23.05	22.24	22.66	4,396,374	22.66
9/11/2025	22.53	22.68	22.21	22.40	3,652,306	22.40
9/10/2025	22.29	22.68	22.22	22.49	3,110,358	22.49
9/09/2025	22.82	22.93	22.26	22.30	2,337,087	22.30
9/08/2025	22.94	22.96	22.53	22.87	2,321,659	22.87
9/05/2025	23.16	23.32	22.66	22.82	2,249,960	22.82
9/04/2025	22.92	23.17	22.71	23.17	1,966,111	23.03
9/03/2025	22.56	22.93	22.45	22.79	2,673,531	22.65
9/02/2025	22.56	22.69	22.29	22.66	3,092,355	22.52
8/29/2025	22.79	23.12	22.79	22.89	2,642,157	22.75
8/28/2025	23.11	23.11	22.74	22.77	2,657,325	22.63
8/27/2025	22.63	23.14	22.54	23.02	2,640,280	22.88
8/26/2025	22.56	22.91	22.50	22.76	3,869,106	22.62
8/25/2025	22.57	22.77	22.50	22.56	3,090,006	22.42
8/22/2025	21.61	22.76	21.59	22.72	3,618,651	22.58
8/21/2025	21.55	21.81	21.43	21.46	2,683,381	21.33
8/20/2025	21.59	21.72	21.43	21.66	2,093,152	21.53
8/19/2025	21.51	21.84	21.50	21.54	2,519,382	21.41
8/18/2025	21.27	21.56	21.21	21.55	1,784,538	21.42
8/15/2025	21.66	21.66	21.31	21.32	2,296,023	21.19
8/14/2025	21.48	21.72	21.39	21.60	1,983,968	21.47
8/13/2025	21.60	21.85	21.43	21.82	2,710,140	21.69
8/12/2025	20.81	21.49	20.76	21.44	2,909,792	21.31
8/11/2025	20.81	20.89	20.48	20.57	1,892,245	20.45
8/08/2025	20.58	20.87	20.41	20.74	2,534,298	20.61
8/07/2025	20.80	20.89	20.39	20.47	1,774,507	20.35
8/06/2025	20.88	21.00	20.68	20.72	2,437,841	20.59
8/05/2025	20.79	20.97	20.37	20.89	2,823,018	20.76
8/04/2025	20.49	20.80	20.32	20.77	2,469,764	20.64
8/01/2025	20.71	20.96	20.17	20.40	3,055,911	20.28
7/31/2025	21.03	21.23	20.96	21.11	3,765,191	20.98