ONB

Old National Bancorp Common Stock Historical Stock Prices

$12.73
*  
unch
unch
Get ONB Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ONB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ONB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.71 12.82 12.625 12.73 871,001
05/20/2016 12.57 12.805 12.57 12.73 946,676
05/19/2016 12.63 12.77 12.46 12.53 1,141,107
05/18/2016 12.3 12.7 12.3 12.69 2,117,777
05/17/2016 12.45 12.58 12.255 12.31 863,715
05/16/2016 12.34 12.55 12.33 12.46 543,944
05/13/2016 12.43 12.61 12.21 12.29 695,322
05/12/2016 12.58 12.67 12.38 12.46 811,716
05/11/2016 12.59 12.745 12.51 12.52 1,051,265
05/10/2016 12.52 12.68 12.485 12.63 2,024,847
05/09/2016 12.55 12.635 12.45 12.5 1,532,374
05/06/2016 12.35 12.51 12.29 12.44 2,154,074
05/05/2016 12.68 12.8 12.42 12.47 2,403,695
05/04/2016 12.74 12.85 12.5 12.71 1,913,794
05/03/2016 12.71 12.83 12.56 12.79 1,377,362
05/02/2016 13.58 13.58 12.8 12.92 2,617,429
04/29/2016 13.12 13.4 13.11 13.4 4,797,782
04/28/2016 13.22 13.37 13.1 13.2 1,314,656
04/27/2016 13.2 13.38 13.16 13.35 1,771,792
04/26/2016 13.03 13.28 12.97 13.24 1,141,998
04/25/2016 12.99 13.05 12.77 13.01 1,156,922
04/22/2016 12.96 13.09 12.915 13.01 657,693
04/21/2016 12.89 13.01 12.86 12.91 723,562
04/20/2016 12.82 12.95 12.7 12.9 739,344
04/19/2016 12.71 12.9199 12.64 12.85 974,593
04/18/2016 12.46 12.7 12.45 12.65 716,720
04/15/2016 12.51 12.635 12.49 12.55 779,010
04/14/2016 12.45 12.725 12.4001 12.55 691,532
04/13/2016 12.18 12.53 12.18 12.5 955,515
04/12/2016 11.85 12.07 11.85 12.05 663,957
04/11/2016 11.79 12.02 11.65 11.79 681,378
04/08/2016 11.74 11.94 11.67 11.72 556,875
04/07/2016 11.85 12.07 11.58 11.64 1,056,191
04/06/2016 11.94 12.005 11.84 11.96 695,123
04/05/2016 12.02 12.24 11.9 11.9 890,428
04/04/2016 12.25 12.3 12.11 12.16 717,477
04/01/2016 12.08 12.25 11.97 12.24 831,140
03/31/2016 12.26 12.37 12.12 12.19 1,034,103
03/30/2016 12.24 12.4 12.1975 12.31 1,200,001
03/29/2016 12.08 12.21 11.785 12.2 1,840,414
03/28/2016 11.9 11.98 11.74 11.87 780,964
03/24/2016 11.76 11.89 11.51 11.88 1,425,797
03/23/2016 12 12.125 11.81 11.82 979,590
03/22/2016 12.07 12.21 11.95 12.05 1,074,975
03/21/2016 12.13 12.17 11.94 12.11 960,260
03/18/2016 12.09 12.22 11.97 12.11 2,150,142
03/17/2016 11.71 12.05 11.535 12 1,475,949
03/16/2016 11.85 12.05 11.67 11.75 1,093,843
03/15/2016 12.08 12.1199 11.885 11.9 1,067,511
03/14/2016 12.18 12.21 12 12.15 567,672
03/11/2016 11.96 12.21 11.9 12.21 963,378
03/10/2016 12.48 12.48 11.625 11.8 1,164,857
03/09/2016 11.88 11.94 11.74 11.8 765,558
03/08/2016 11.92 12.035 11.78 11.83 1,030,513
03/07/2016 11.97 12.09 11.93 12.04 595,681
03/04/2016 11.94 12.02 11.84 12.01 1,362,206
03/03/2016 11.6 11.88 11.6 11.88 746,933
03/02/2016 11.51 11.63 11.425 11.62 702,239
03/01/2016 11.23 11.53 11.18 11.49 781,805
02/29/2016 11.4 11.5 11.16 11.16 843,719
02/26/2016 11.13 11.46 11.07 11.38 974,739
02/25/2016 11.14 11.22 11 11.2 1,395,765
02/24/2016 11.03 11.095 10.825 11.09 1,449,909
02/23/2016 11.4 11.54 11.03 11.14 1,075,900
02/22/2016 11.53 11.57 11.41 11.46 889,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?