Quantcast
ONB

Historical Stock Prices

$16.87
*  
0.27
1.58%
Get ONB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ONB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 17.02 17.07 16.78 16.87 874,153
04/17/2019 17.14 17.15 16.89 17.14 1,136,824
04/16/2019 16.97 17.13 16.895 17.07 808,708
04/15/2019 17.01 17.17 16.89 16.97 749,262
04/12/2019 17.09 17.29 16.94 17.16 808,552
04/11/2019 17.07 17.18 16.87 16.92 579,544
04/10/2019 16.71 17.035 16.61 16.99 725,050
04/09/2019 16.94 16.96 16.69 16.71 584,470
04/08/2019 16.96 17.09 16.89 16.99 621,934
04/05/2019 16.92 17 16.77 16.98 534,682
04/04/2019 16.73 16.98 16.73 16.91 601,105
04/03/2019 16.99 17.06 16.63 16.66 843,957
04/02/2019 16.81 16.96 16.71 16.78 718,943
04/01/2019 16.57 16.9 16.52 16.87 679,586
03/29/2019 16.7 16.71 16.3 16.4 918,693
03/28/2019 16.31 16.55 16.23 16.55 600,028
03/27/2019 16.26 16.43 16.11 16.32 864,873
03/26/2019 15.96 16.32 15.96 16.29 1,042,556
03/25/2019 15.75 16.04 15.68 15.875 861,034
03/22/2019 16.17 16.23 15.63 15.74 1,392,458
03/21/2019 16.23 16.615 16.04 16.33 1,602,691
03/20/2019 16.72 16.86 16.31 16.34 1,044,626
03/19/2019 17.33 17.33 16.73 16.75 877,384
03/18/2019 17 17.35 17 17.24 1,009,515
03/15/2019 17.04 17.19 16.97 17.07 1,947,953
03/14/2019 17.18 17.205 17 17.05 768,669
03/13/2019 17.1 17.24 16.911 17.18 1,002,905
03/12/2019 17.12 17.24 16.96 17.01 658,670
03/11/2019 16.99 17.2 16.95 17.13 622,018
03/08/2019 16.66 16.97 16.58 16.92 747,993
03/07/2019 16.89 16.94 16.635 16.76 1,083,638
03/06/2019 17.4 17.49 16.92 16.96 1,171,312
03/05/2019 17.62 17.62 17.36 17.47 419,477
03/04/2019 17.73 17.84 17.47 17.64 691,814
03/01/2019 17.88 17.96 17.58 17.73 555,275
02/28/2019 17.72 17.85 17.68 17.78 824,574
02/27/2019 17.69 17.84 17.66 17.83 673,502
02/26/2019 17.72 17.86 17.61 17.69 1,020,552
02/25/2019 18 18 17.735 17.77 704,822
02/22/2019 17.82 17.89 17.7 17.89 892,421
02/21/2019 17.9 17.9 17.61 17.81 623,241
02/20/2019 17.54 17.91 17.5 17.9 687,138
02/19/2019 17.46 17.74 16.92 17.54 924,269
02/15/2019 17.22 17.6 17.22 17.565 934,191
02/14/2019 17.11 17.3 16.94 17.11 1,032,877
02/13/2019 17.21 17.375 17.07 17.27 1,186,408
02/12/2019 16.98 17.16 16.94 17.03 623,021
02/11/2019 16.68 16.88 16.65 16.88 479,665
02/08/2019 16.72 16.85 16.61 16.67 854,871
02/07/2019 16.76 16.99 16.62 16.79 895,719
02/06/2019 16.35 16.64 16.31 16.64 921,057
02/05/2019 16.58 16.63 16.26 16.4 624,628
02/04/2019 16.31 16.57 16.25 16.57 640,527
02/01/2019 16.2 16.37 16.12 16.36 562,276
01/31/2019 16.17 16.24 15.79 16.14 905,739
01/30/2019 16.38 16.38 16.13 16.17 601,219
01/29/2019 16.55 16.65 16.32 16.33 532,008
01/28/2019 16.51 16.6 16.31 16.55 664,886
01/25/2019 16.23 16.67 16.06 16.61 1,145,820
01/24/2019 16.1 16.23 15.82 16.1 1,363,203
01/23/2019 15.83 16.32 15.83 16.13 1,392,015
01/22/2019 15.76 16.41 15.76 15.88 2,156,445
01/18/2019 16.54 16.81 16.39 16.75 1,125,697
*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?



Smart Portfolio