Skip to main content

Old National Bncp (NQ: ONB )

17.19 +0.46 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.49 10.58 10.38 10.53 1,813,804 +0.16(+1.53%)
Oct 30, 2014 10.24 10.41 10.09 10.37 914,467 +0.09(+0.92%)
Oct 29, 2014 10.18 10.33 10.02 10.27 1,485,073 +0.11(+1.07%)
Oct 28, 2014 9.867 10.18 9.862 10.16 1,578,241 +0.38(+3.92%)
Oct 27, 2014 9.404 9.795 9.390 9.781 1,512,891 +0.39(+4.16%)
Oct 24, 2014 9.267 9.397 9.180 9.390 1,199,323 +0.22(+2.45%)
Oct 23, 2014 9.238 9.310 9.148 9.166 598,816 +0.00(+0.00%)
Oct 22, 2014 9.253 9.354 9.148 9.166 499,016 -0.09(-1.02%)
Oct 21, 2014 9.101 9.289 9.021 9.260 802,774 +0.20(+2.15%)
Oct 20, 2014 9.007 9.151 8.985 9.064 543,376 +0.03(+0.32%)
Oct 17, 2014 9.180 9.180 8.978 9.036 900,742 -0.01(-0.08%)
Oct 16, 2014 8.761 9.072 8.746 9.043 920,476 +0.15(+1.71%)
Oct 15, 2014 8.970 9.127 8.717 8.891 1,568,640 -0.23(-2.54%)
Oct 14, 2014 9.093 9.253 8.999 9.122 1,032,937 +0.09(+0.96%)
Oct 13, 2014 8.949 9.151 8.949 9.036 765,252 +0.10(+1.13%)
Oct 10, 2014 8.941 9.130 8.891 8.934 969,014 -0.06(-0.64%)
Oct 09, 2014 9.310 9.310 8.985 8.992 955,951 -0.29(-3.12%)
Oct 08, 2014 8.963 9.281 8.941 9.281 1,694,196 +0.27(+2.97%)
Oct 07, 2014 9.173 9.231 9.007 9.014 844,208 -0.20(-2.20%)
Oct 06, 2014 9.347 9.354 9.209 9.216 747,605 -0.12(-1.24%)
Oct 03, 2014 9.455 9.498 9.318 9.332 578,571 -0.02(-0.23%)
Oct 02, 2014 9.245 9.404 9.202 9.354 852,442 +0.10(+1.09%)
Oct 01, 2014 9.368 9.455 9.224 9.253 1,106,340 -0.13(-1.39%)
Sep 30, 2014 9.484 9.498 9.368 9.383 1,390,916 -0.07(-0.69%)
Sep 29, 2014 9.404 9.513 9.401 9.448 1,186,523 -0.01(-0.08%)
Sep 26, 2014 9.571 9.679 9.448 9.455 1,045,776 -0.11(-1.13%)
Sep 25, 2014 9.737 9.770 9.564 9.564 1,050,954 -0.21(-2.15%)
Sep 24, 2014 9.781 9.846 9.636 9.773 1,702,604 +0.19(+1.96%)
Sep 23, 2014 9.650 9.737 9.585 9.585 1,638,536 -0.09(-0.97%)
Sep 22, 2014 9.636 9.773 9.607 9.679 1,057,604 +0.02(+0.19%)
Sep 19, 2014 9.875 9.998 9.621 9.661 3,155,357 -0.19(-1.95%)
Sep 18, 2014 9.723 9.896 9.702 9.853 782,457 +0.14(+1.49%)
Sep 17, 2014 9.679 9.860 9.672 9.708 818,487 +0.01(+0.07%)
Sep 16, 2014 9.716 9.853 9.687 9.701 1,007,809 -0.09(-0.89%)
Sep 15, 2014 9.896 9.998 9.759 9.788 827,953 -0.08(-0.81%)
Sep 12, 2014 9.737 9.954 9.736 9.867 1,774,021 +0.09(+0.96%)
Sep 11, 2014 9.621 9.795 9.556 9.773 893,972 +0.12(+1.27%)
Sep 10, 2014 9.455 9.672 9.452 9.650 797,735 +0.22(+2.30%)
Sep 09, 2014 9.527 9.617 9.426 9.433 726,795 -0.12(-1.29%)
Sep 08, 2014 9.513 9.593 9.498 9.556 719,019 +0.01(+0.15%)
Sep 05, 2014 9.484 9.600 9.441 9.542 785,597 +0.01(+0.15%)
Sep 04, 2014 9.180 9.643 9.180 9.527 900,643 +0.01(+0.08%)
Sep 03, 2014 9.556 9.636 9.506 9.520 1,803,390 -0.01(-0.15%)
Sep 02, 2014 9.498 9.665 9.470 9.535 1,400,302 +0.07(+0.69%)
Aug 29, 2014 9.491 9.470 9.470 9.470 2,838,190 -0.01(-0.15%)
Aug 28, 2014 9.426 9.527 9.390 9.484 942,038 +0.02(+0.23%)
Aug 27, 2014 9.656 9.706 9.441 9.462 1,537,459 -0.23(-2.37%)
Aug 26, 2014 9.376 9.695 9.362 9.692 1,395,417 +0.29(+3.13%)
Aug 25, 2014 9.527 9.599 9.376 9.398 1,388,883 -0.09(-0.98%)
Aug 22, 2014 9.498 9.534 9.448 9.491 709,670 -0.03(-0.30%)
Aug 21, 2014 9.398 9.548 9.348 9.520 990,804 +0.12(+1.30%)
Aug 20, 2014 9.469 9.469 9.340 9.398 996,876 -0.11(-1.13%)
Aug 19, 2014 9.498 9.570 9.484 9.505 598,719 -0.02(-0.23%)
Aug 18, 2014 9.434 9.548 9.412 9.527 820,726 +0.13(+1.37%)
Aug 15, 2014 9.548 9.563 9.319 9.398 887,129 -0.06(-0.68%)
Aug 14, 2014 9.491 9.541 9.434 9.462 509,632 -0.05(-0.53%)
Aug 13, 2014 9.469 9.527 9.462 9.513 384,029 +0.05(+0.53%)
Aug 12, 2014 9.498 9.563 9.383 9.462 706,760 -0.06(-0.68%)
Aug 11, 2014 9.462 9.591 9.398 9.527 819,811 +0.14(+1.53%)
Aug 08, 2014 9.391 9.455 9.369 9.383 1,529,863 -0.01(-0.08%)
Aug 07, 2014 9.577 9.606 9.383 9.391 1,173,882 -0.17(-1.80%)
Aug 06, 2014 9.498 9.692 9.469 9.563 865,367 +0.04(+0.45%)
Aug 05, 2014 9.469 9.613 9.434 9.520 756,637 +0.03(+0.30%)
Aug 04, 2014 9.541 9.563 9.348 9.491 1,001,284 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.