MetaCap

Old National Bancorp Stock Price History

NASDAQ: ONBFinanceMajor BanksUSD

24.58-0.15 (-0.61%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ONB price history at a glance

The price history for Old National Bancorp (ONB) on this page begins on June 18, 1984, when the stock closed at $19.34; it most recently closed at $24.58 on October 5, 2026. The highest price in this record is $33.95, reached on July 7, 1986; the latest close is 27.6% below that peak. Across the 41 complete calendar years in the table, ONB finished higher in 18 and lower in 23. Its best year was 2008 (+34.6%) and its worst was 1986 (-40.2%).

Over roughly 42 years the share price changed +27.1%, a 0.6% compound annual price return (excluding dividends). In the last 12 months alone, ONB has gained 13.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1984
$33.95
Date of high
Jul 7, 1986
Low since 1984
$8.67
Date of low
Aug 15, 2011
52-week high
$27.36
52-week low
$19.39
Last close
$24.58

ONB returns

1 week

-1.52%

1 month

-3.27%

3 months

-6.22%

6 months

+4.64%

Year to date

+10.17%

1 year

+13.01%

3 years

+75.95%

5 years

+44.16%

ONB price return, excluding dividends.

ONB annual returns

Calendar-year price returns
YearYear-end closeReturn
202624.58+9.00%
202522.55+5.03%
202421.47+27.12%
202316.89-6.06%
202217.98-0.77%
202118.12+9.42%
202016.56-9.21%
201918.24+14.50%
201815.93-8.71%
201717.45-3.86%
201618.15+33.85%
201513.56-7.31%
201414.63-3.75%
201315.20+18.38%
201212.84+10.21%
201111.65-2.02%
201011.89-4.34%
200912.43-31.36%
200818.11+34.65%
200713.45-28.91%
200618.92-12.57%
200521.64-12.13%
200424.63+17.55%
200320.95-2.20%
200221.42+1.64%
200121.08-10.14%
200023.46-3.09%
199924.21-8.36%
199826.41+23.89%
199721.32+26.40%
199616.87+12.95%
199514.93-4.79%
199415.69-5.81%
199316.65+18.32%
199214.07+11.97%
199112.57+20.62%
199010.42-12.61%
198911.93+2.78%
198811.60-10.00%
198712.89-1.64%
198613.11-40.20%
198521.92+14.61%
1984*19.12-1.11%

* Partial year: the record begins after the start of 1984; return measured from the first available close.

2026 return is year to date.

ONB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.6624.7324.4724.58-0.61%
24.3124.8024.2624.73+1.27%
24.6524.6524.1524.42-1.93%
24.9525.1124.8124.90+0.16%
24.9425.0524.6524.86-0.40%
25.1525.4324.7124.96-0.08%
24.4125.0024.0624.98+1.38%
24.8525.0224.6024.64-0.81%
25.2425.3924.7324.84-1.47%
25.4525.4525.1425.21-1.10%
25.2125.5725.1925.49+1.59%
24.8625.1524.6925.09+1.41%
24.9825.1524.7224.74-1.16%
25.3825.4525.0025.03-0.87%
25.4225.4725.2225.25-0.08%
25.3125.3325.0425.27-0.20%
25.4725.6925.2525.32+0.04%
25.8525.8524.8125.31-1.94%
25.8026.0225.7025.81-0.19%
25.6725.9825.6325.86+0.78%
25.7626.0225.4025.66+0.23%
25.4125.6025.1025.60+0.75%
25.4825.7025.2525.41-0.78%
25.9426.0225.5725.61-1.65%
25.6926.1325.6926.04+0.23%
25.6926.0625.6325.98+1.29%
25.3425.9025.2525.65+1.87%
25.5225.6925.0925.18-1.56%
25.8025.8025.5325.58-1.04%
25.9826.1525.7425.850.00%
25.5825.8725.4025.85+0.27%
25.6625.9225.5725.78+0.47%
25.8625.8625.5525.66-0.43%
25.7726.0725.7025.77-0.15%
26.0426.0725.6425.81-0.08%
25.8326.0125.7125.83-0.31%
26.6926.7725.8625.91-2.81%
27.1127.2626.5926.66-1.51%
27.0627.3427.0227.07-0.37%
27.0727.3026.9727.17+0.37%
27.2427.3226.9627.07-0.04%
26.8627.0926.7227.08+0.89%
26.5626.8726.5626.84+1.21%
26.3826.6626.2626.52-0.15%
26.6126.6726.4426.56-0.41%
27.1927.2426.6426.67-1.22%
27.2027.2426.9527.00-0.55%
26.8227.3626.7527.15+1.12%
26.7327.0326.6426.85+0.79%
26.4526.7626.2826.64+0.87%
26.7326.9026.3126.41-1.01%
26.7627.0026.5326.68-0.78%
26.4826.9726.4626.89+1.82%
26.5726.8226.3626.41-0.30%
26.2326.5826.0426.49+1.46%
26.0626.1425.7326.11-1.06%
26.1726.4125.8626.39+0.84%
26.4326.6225.9626.17-1.28%
26.7426.8226.3626.51-0.86%
27.0827.2626.6726.74-2.02%
26.4027.3226.4027.29+3.45%
26.4426.5026.2326.38+0.27%
26.2926.5826.1826.31-0.08%
26.3126.4026.0426.33+0.46%
26.2726.3526.0026.21+0.15%
25.8826.3325.8226.17+1.71%
25.3826.3025.3825.73-2.65%
26.7026.7026.4126.43-0.08%
25.9526.5525.9426.45+1.73%
26.4626.5225.8426.00-0.88%
25.9126.4325.7926.23+1.27%
25.7725.9625.6525.90+0.39%
25.7425.8525.4725.80-0.31%
25.9726.0325.7125.880.00%
25.6626.1125.5325.88+0.90%
25.2925.7025.2925.65+1.30%
25.0425.3924.9425.32+1.24%
24.7925.1824.7925.01+0.85%
24.8125.0424.6024.80+0.77%
24.9225.2424.3424.61-1.56%
25.0625.2424.8625.00+0.97%
25.3825.4724.7024.76-1.51%
25.0925.2024.7525.14+1.82%
24.5624.8024.2724.69+1.31%
24.4724.7024.2724.37+0.37%
24.0224.6124.0124.28+2.06%
24.0424.2223.7823.79-0.71%
23.8724.1123.7223.96-0.04%
23.7324.0823.6623.97+2.83%
23.6923.7923.2423.31-2.26%
23.2423.9323.2423.85+2.05%
23.9023.9223.3523.37-2.67%
23.9324.1623.8324.01+0.04%
24.1024.1323.8224.00-0.41%
24.3424.4924.0224.10-0.66%
23.9824.3323.9124.26+1.34%
23.8824.0423.8623.94+0.50%
23.6523.9423.5623.82+0.21%
23.2723.8923.1523.77+2.68%
23.3623.4223.0923.15-1.36%
23.3823.6823.3423.47+0.77%
23.6223.6323.1423.29-1.27%
23.6924.0623.5323.59+0.64%
24.0224.2523.4123.44-2.94%
24.2024.2723.6724.15-0.04%
24.3924.6024.0324.16-0.58%
24.3924.3924.1524.30+0.50%
24.6024.7224.0924.18-1.59%
24.4524.6524.4324.57+1.74%
23.8624.2523.8224.15+1.56%
23.7824.0123.6423.78-1.20%
24.0024.2023.7424.07+0.42%
23.4324.1123.3323.97+1.78%
23.8424.0523.4723.55-1.79%
24.0024.1423.8223.98+0.97%
23.3223.9023.3223.75+1.67%
23.9724.0323.2923.36-2.63%
24.2324.2323.6523.99-0.12%
23.8724.2323.2724.02+1.05%
24.2524.4223.7023.77-1.98%
23.7924.3123.6224.25+1.21%
23.6724.3023.5623.96+2.88%
23.3423.4623.2323.29-0.30%
23.4023.5423.2723.36-0.34%
23.5223.6923.3823.44-0.72%
23.4423.6923.2623.61+0.51%
23.5923.5923.3423.49-0.63%
23.0623.8123.0623.64+1.68%
23.2023.5423.1123.25+3.29%
22.4222.5922.3022.51+0.36%
22.2222.5022.1322.43+1.04%
21.9422.3021.7522.20-0.58%
22.3622.5821.5322.33+1.04%
21.9022.2121.6522.10+2.89%
21.6221.6521.3621.48+0.23%
21.6721.7121.3621.43-1.38%
21.6021.8021.5121.73-0.18%
21.9722.1121.5721.77+0.23%
21.2921.9421.2521.72+0.79%
21.8922.1321.5021.55+1.46%
21.2021.3520.9721.24+0.09%
20.9721.4320.8021.22+0.28%
21.3021.4121.0821.16-1.31%
21.8021.8721.2921.44-0.33%
21.8422.0221.4721.510.00%
21.7521.9421.4621.51-0.46%
21.3421.7021.2321.61-1.23%
21.9622.1221.6021.88-1.08%
22.2422.7822.0922.12-1.21%
22.0122.5421.4122.39+0.36%
22.1722.4021.7422.31-2.58%
23.0423.2322.5922.90-2.72%
23.5723.7023.3423.54+0.30%
22.9023.6022.7423.47-0.34%
22.7523.6622.5123.55+1.95%
24.0924.3022.9023.10-6.21%
24.4924.8724.0924.63+0.90%
24.1924.5224.0224.41+1.79%
24.1324.2523.6523.98-0.62%
25.0125.3023.7624.13-4.25%
24.8825.2124.6825.20+1.25%
25.0625.0624.6324.89-0.08%
24.8825.4024.8724.91+0.12%
24.9125.2224.6624.88+0.44%
24.3324.8524.1124.77+1.64%
25.1525.2924.0424.37-2.21%
25.7725.9824.8224.92-2.39%
25.6625.9425.4525.53-0.55%
25.8226.0425.6525.67-0.81%
25.8726.1725.7125.88+1.25%
25.6125.7725.1425.56-0.39%
25.5525.9425.4425.66+1.02%
24.9725.4524.6925.40+1.97%
24.3225.0624.2824.91+1.96%
24.2224.5324.0124.43+0.12%
23.9424.4223.8324.40+2.65%
23.8624.2023.7423.77-0.46%
23.7123.9323.5923.88+0.80%
23.5623.8723.3723.69+0.64%
24.0524.2223.5223.54-2.89%
24.5424.7824.2224.24+0.92%
23.1324.1823.1024.02+4.89%
23.0023.3122.8722.90-1.55%
23.2223.5023.2123.26-0.13%
22.8323.4522.8323.29+1.93%
22.5022.9922.4322.85+1.20%
22.8323.0622.5322.58-0.83%
23.0023.0722.5122.77-2.15%
23.3223.6123.1623.27-0.39%
22.9023.7522.9023.36+1.39%
23.2423.3322.8623.04-0.86%
22.7623.2922.7023.24+1.48%
22.4523.2922.3622.90+1.55%
22.3122.6722.0322.55+1.08%
22.6222.7422.2822.31-1.33%
22.8122.8122.5522.61-0.79%
23.0023.0822.7622.79-0.83%
23.1023.1222.8722.98-0.35%
23.1123.2323.0023.06+0.09%
23.1823.3022.9523.04-1.03%
23.3623.5923.2523.28-0.30%
23.0923.4523.0923.35+1.13%
23.2723.3122.9523.09+0.43%
22.9123.2922.9022.99+0.44%
23.0123.0422.7022.89-0.43%
23.0723.2622.9522.99+0.17%
23.3823.4122.8622.95-1.59%
23.1823.5523.1723.32+0.26%
22.2123.3422.2123.26+4.77%
22.4422.7522.1822.20-1.03%
22.3822.6322.2622.43+0.58%
22.1522.3922.1322.30-0.49%
22.0522.4222.0222.41+1.22%
21.5822.2121.5722.14+2.59%
22.0322.0821.5521.58-1.42%
21.5121.9821.5121.89+0.74%
21.8721.8721.7021.73-0.32%
21.8421.9421.7621.80-0.41%
21.4022.0621.4021.89+2.96%
21.1021.3620.9621.26+0.76%
20.3221.3320.3021.10+4.20%
20.5420.8520.0720.25-0.30%
20.0220.3620.0020.31+1.75%
19.7220.2819.6019.96+0.91%
20.7020.8019.6119.78-4.72%
20.4320.8020.3920.76-0.14%
20.8621.1920.6820.79-0.95%
20.9921.3920.8320.990.00%
21.0821.1820.8820.99-0.19%
21.0421.2120.8321.03+0.19%
20.5521.0020.4020.99+1.94%
20.6720.8620.4320.59-0.44%
20.4620.8820.3220.68+1.12%
20.3520.5820.1620.45-0.20%
20.3720.5020.0620.49+0.29%
20.0420.4819.9020.43+1.14%
20.0920.6420.0920.20+0.55%
20.1820.6420.0020.09-1.42%
20.7820.8120.2620.38-1.97%
21.1321.2020.7320.79-1.24%
20.8321.2020.7221.05+2.09%
20.8120.9820.4720.62-0.91%
21.7121.7120.4820.81+0.63%
20.6320.8820.3920.68+0.15%
19.9320.7419.9020.65+4.03%
19.8719.9519.5719.85+1.28%
21.2021.2219.3919.60-8.02%
22.0622.0621.2221.31-1.84%
21.0321.9420.9721.71+2.16%
20.9721.4320.7521.25+3.11%
21.8422.0120.6020.61-5.24%
21.8721.9621.6721.75—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONB chart for longer ranges.