Skip to main content

Old National Bncp (NQ: ONB )

16.14 +0.18 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.37 16.49 16.28 16.43 2,466,625 +0.02(+0.12%)
Jul 28, 2023 16.60 16.64 16.06 16.41 3,433,965 +0.02(+0.12%)
Jul 27, 2023 16.75 16.89 16.17 16.39 6,814,279 -0.25(-1.51%)
Jul 26, 2023 15.94 16.73 15.79 16.64 5,998,756 +1.09(+7.01%)
Jul 25, 2023 15.41 15.77 14.64 15.55 5,157,503 +0.34(+2.22%)
Jul 24, 2023 15.06 15.36 15.05 15.22 3,115,308 +0.13(+0.83%)
Jul 21, 2023 15.27 15.28 14.97 15.09 1,828,431 -0.08(-0.51%)
Jul 20, 2023 15.24 15.24 14.86 15.17 2,203,122 -0.08(-0.51%)
Jul 19, 2023 14.92 15.27 14.77 15.24 2,331,634 +0.41(+2.73%)
Jul 18, 2023 14.30 14.86 14.30 14.84 2,170,892 +0.53(+3.71%)
Jul 17, 2023 14.06 14.40 14.02 14.31 1,376,154 +0.26(+1.85%)
Jul 14, 2023 14.47 14.47 13.97 14.05 1,681,791 -0.31(-2.15%)
Jul 13, 2023 14.31 14.52 14.25 14.36 1,301,314 +0.10(+0.68%)
Jul 12, 2023 14.33 14.48 14.21 14.26 1,802,907 +0.19(+1.37%)
Jul 11, 2023 13.89 14.09 13.82 14.07 1,686,184 +0.22(+1.60%)
Jul 10, 2023 13.54 13.93 13.50 13.85 2,119,171 +0.28(+2.06%)
Jul 07, 2023 13.17 13.66 13.17 13.57 1,693,917 +0.34(+2.55%)
Jul 06, 2023 13.29 13.30 13.02 13.23 1,698,526 -0.20(-1.51%)
Jul 05, 2023 13.54 13.61 13.32 13.43 1,380,367 -0.17(-1.28%)
Jul 03, 2023 13.46 13.68 13.43 13.60 729,859 +0.15(+1.15%)
Jun 30, 2023 13.58 13.59 13.38 13.45 2,389,318 -0.03(-0.21%)
Jun 29, 2023 13.49 13.63 13.40 13.48 1,415,611 +0.18(+1.38%)
Jun 28, 2023 13.32 13.39 13.16 13.30 1,881,051 -0.09(-0.65%)
Jun 27, 2023 13.20 13.50 13.05 13.38 2,657,190 +0.20(+1.54%)
Jun 26, 2023 13.02 13.33 13.02 13.18 2,218,422 +0.26(+2.02%)
Jun 23, 2023 12.90 13.08 12.78 12.92 4,081,076 -0.15(-1.18%)
Jun 22, 2023 13.00 13.23 12.83 13.07 3,686,815 +0.04(+0.30%)
Jun 21, 2023 13.11 13.20 12.91 13.04 1,825,085 -0.14(-1.10%)
Jun 20, 2023 13.34 13.34 13.08 13.18 1,855,873 -0.18(-1.37%)
Jun 16, 2023 13.61 13.61 13.24 13.36 4,116,904 -0.17(-1.28%)
Jun 15, 2023 13.30 13.61 13.30 13.54 1,832,129 +0.18(+1.37%)
Jun 14, 2023 13.63 13.71 13.20 13.35 2,860,398 -0.23(-1.70%)
Jun 13, 2023 13.31 13.63 13.18 13.59 2,315,518 +0.32(+2.40%)
Jun 12, 2023 13.18 13.52 13.07 13.27 2,780,452 +0.05(+0.36%)
Jun 09, 2023 13.17 13.24 12.99 13.22 2,094,496 +0.01(+0.07%)
Jun 08, 2023 13.36 13.47 13.02 13.21 1,579,935 -0.25(-1.86%)
Jun 07, 2023 13.18 13.57 13.01 13.46 2,935,130 +0.43(+3.33%)
Jun 06, 2023 12.46 13.19 12.35 13.03 2,374,610 +0.58(+4.65%)
Jun 05, 2023 12.89 12.92 12.44 12.45 2,053,544 -0.49(-3.80%)
Jun 02, 2023 12.39 13.00 12.30 12.94 2,121,381 +0.75(+6.18%)
Jun 01, 2023 12.14 12.40 11.94 12.19 1,446,946 +0.20(+1.69%)
May 31, 2023 12.23 12.30 11.78 11.98 2,670,335 -0.31(-2.51%)
May 30, 2023 12.26 12.38 12.08 12.29 2,347,862 +0.00(+0.00%)
May 26, 2023 11.95 12.31 11.89 12.29 3,075,380 +0.13(+1.10%)
May 25, 2023 12.23 12.31 11.99 12.16 1,778,014 -0.21(-1.70%)
May 24, 2023 12.45 12.47 12.21 12.37 1,881,667 -0.20(-1.59%)
May 23, 2023 12.33 12.78 12.30 12.57 2,472,986 +0.23(+1.86%)
May 22, 2023 12.19 12.42 12.00 12.34 1,776,947 +0.26(+2.13%)
May 19, 2023 12.58 12.58 12.00 12.08 1,972,261 -0.35(-2.84%)
May 18, 2023 12.44 12.53 12.31 12.44 2,061,075 -0.03(-0.23%)
May 17, 2023 11.88 12.50 11.88 12.46 2,513,710 +0.76(+6.53%)
May 16, 2023 11.85 12.02 11.64 11.70 2,527,617 -0.16(-1.37%)
May 15, 2023 11.70 11.97 11.69 11.86 1,781,208 +0.21(+1.80%)
May 12, 2023 11.62 11.71 11.44 11.65 2,012,574 +0.11(+0.91%)
May 11, 2023 11.43 11.71 11.26 11.55 2,235,274 -0.03(-0.25%)
May 10, 2023 11.89 11.95 11.46 11.58 2,541,480 -0.12(-1.06%)
May 09, 2023 11.83 11.85 11.47 11.70 3,002,825 -0.17(-1.45%)
May 08, 2023 12.24 12.28 11.67 11.87 2,513,885 -0.24(-1.97%)
May 05, 2023 12.32 12.32 11.88 12.11 3,692,829 +0.51(+4.36%)
May 04, 2023 11.69 11.83 11.13 11.61 3,871,599 -0.40(-3.34%)
May 03, 2023 12.13 12.51 11.96 12.01 3,363,439 +0.04(+0.32%)
May 02, 2023 12.51 12.55 11.74 11.97 2,823,343 -0.60(-4.78%)
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.