Skip to main content

Old National Bncp (NQ: ONB )

15.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.50 16.78 16.48 16.75 3,127,627 -0.16(-0.97%)
Feb 25, 2022 16.55 17.00 16.67 16.91 4,444,559 +0.49(+3.01%)
Feb 24, 2022 15.86 16.46 15.76 16.42 5,718,979 +0.02(+0.11%)
Feb 23, 2022 16.68 16.82 16.35 16.40 4,104,330 -0.19(-1.16%)
Feb 22, 2022 16.68 16.87 16.53 16.59 5,834,513 -0.17(-1.04%)
Feb 18, 2022 16.77 0 +0.63(+3.92%)
Feb 17, 2022 16.76 16.88 16.13 16.13 74,688,168 -0.81(-4.76%)
Feb 16, 2022 16.72 16.98 16.68 16.94 13,924,570 -0.39(-2.27%)
Feb 15, 2022 17.03 17.39 17.03 17.33 4,679,116 +0.39(+2.33%)
Feb 14, 2022 17.21 17.23 16.86 16.94 3,142,360 -0.12(-0.70%)
Feb 11, 2022 16.95 17.29 16.88 17.06 1,834,862 +0.06(+0.38%)
Feb 10, 2022 17.07 17.32 16.89 17.00 2,870,673 -0.01(-0.05%)
Feb 09, 2022 17.27 17.35 16.92 17.00 1,668,772 -0.30(-1.75%)
Feb 08, 2022 17.20 17.37 17.01 17.31 1,671,858 +0.38(+2.22%)
Feb 07, 2022 16.99 17.20 16.79 16.93 1,300,213 -0.03(-0.16%)
Feb 04, 2022 16.91 17.08 16.68 16.96 1,477,862 +0.13(+0.76%)
Feb 03, 2022 16.90 16.74 16.83 1,594,442 +0.00(+0.00%)
Feb 02, 2022 16.94 16.95 16.67 16.83 1,574,553 -0.16(-0.92%)
Feb 01, 2022 16.73 17.05 16.57 16.99 1,732,784 +0.19(+1.15%)
Jan 31, 2022 16.61 16.89 16.79 2,655,934 +0.05(+0.33%)
Jan 28, 2022 16.90 17.02 16.34 16.74 2,257,758 -0.16(-0.98%)
Jan 27, 2022 17.39 17.63 16.78 16.90 1,651,006 -0.38(-2.23%)
Jan 26, 2022 17.60 17.74 17.03 17.29 1,924,922 -0.18(-1.05%)
Jan 25, 2022 16.96 17.72 16.96 17.47 2,105,728 +0.10(+0.58%)
Jan 24, 2022 16.84 17.44 16.84 17.37 2,603,453 +0.30(+1.77%)
Jan 21, 2022 17.03 17.48 16.94 17.07 2,691,810 -0.07(-0.43%)
Jan 20, 2022 17.61 17.70 17.10 17.14 2,189,934 -0.51(-2.91%)
Jan 19, 2022 18.16 18.21 17.56 17.66 2,645,865 -0.53(-2.92%)
Jan 18, 2022 19.07 19.07 18.00 18.19 2,082,879 -0.16(-0.85%)
Jan 14, 2022 18.34 0 +0.28(+1.57%)
Jan 13, 2022 18.17 18.26 18.00 18.06 1,656,796 -0.03(-0.15%)
Jan 12, 2022 17.88 18.16 17.75 18.09 1,817,545 +0.12(+0.66%)
Jan 11, 2022 17.96 18.00 17.73 17.97 1,423,743 +0.04(+0.20%)
Jan 10, 2022 18.12 18.23 17.77 17.93 1,505,773 -0.09(-0.51%)
Jan 07, 2022 17.86 18.05 17.69 18.02 1,960,437 +0.16(+0.87%)
Jan 06, 2022 17.56 17.99 17.49 17.87 1,859,935 +0.54(+3.12%)
Jan 05, 2022 17.30 17.55 17.29 17.33 1,837,985 +0.08(+0.48%)
Jan 04, 2022 17.04 17.37 16.89 17.24 1,609,129 +0.41(+2.45%)
Jan 03, 2022 16.83 17.08 16.71 16.83 1,135,362 +0.23(+1.38%)
Dec 31, 2021 16.62 16.77 16.52 16.60 834,226 -0.08(-0.49%)
Dec 30, 2021 16.74 16.88 16.62 16.68 965,138 -0.06(-0.38%)
Dec 29, 2021 16.76 16.92 16.69 16.75 908,137 -0.04(-0.22%)
Dec 28, 2021 16.46 16.88 16.46 16.79 1,080,117 +0.24(+1.44%)
Dec 27, 2021 16.36 16.59 16.27 16.55 1,114,610 +0.15(+0.89%)
Dec 23, 2021 16.24 16.50 16.24 16.40 1,273,269 +0.28(+1.76%)
Dec 22, 2021 16.05 16.18 16.00 16.12 1,442,969 +0.03(+0.17%)
Dec 21, 2021 15.92 16.29 15.92 16.09 1,310,960 +0.27(+1.74%)
Dec 20, 2021 16.20 16.20 15.60 15.81 1,908,646 -0.05(-0.29%)
Dec 17, 2021 16.11 16.11 15.63 15.86 4,417,554 -0.22(-1.37%)
Dec 16, 2021 16.18 16.44 15.88 16.08 1,703,332 +0.13(+0.80%)
Dec 15, 2021 16.34 16.34 15.88 15.95 3,531,333 -0.30(-1.86%)
Dec 14, 2021 16.09 16.44 16.09 16.25 1,381,095 +0.21(+1.31%)
Dec 13, 2021 16.22 16.26 15.97 16.04 1,302,171 -0.23(-1.41%)
Dec 10, 2021 16.29 16.33 16.04 16.27 924,984 +0.08(+0.51%)
Dec 09, 2021 16.24 16.34 16.13 16.19 1,143,405 -0.16(-0.95%)
Dec 08, 2021 16.38 16.48 16.26 16.35 954,986 -0.02(-0.11%)
Dec 07, 2021 16.74 16.76 16.27 16.36 1,404,624 -0.23(-1.38%)
Dec 06, 2021 16.45 16.85 16.44 16.59 1,436,373 +0.44(+2.72%)
Dec 03, 2021 15.83 16.43 15.83 16.15 1,602,351 -0.18(-1.12%)
Dec 02, 2021 16.17 16.40 16.02 16.34 1,819,020 +0.35(+2.22%)
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.