Skip to main content

Old National Bncp (NQ: ONB )

15.78 -0.12 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 9.488 9.466 9.466 9.466 2,839,294 -0.01(-0.15%)
Aug 28, 2014 9.422 9.524 9.386 9.480 942,404 +0.02(+0.23%)
Aug 27, 2014 9.652 9.702 9.437 9.459 1,538,057 -0.23(-2.37%)
Aug 26, 2014 9.373 9.692 9.358 9.688 1,395,959 +0.29(+3.13%)
Aug 25, 2014 9.523 9.595 9.373 9.394 1,389,423 -0.09(-0.98%)
Aug 22, 2014 9.494 9.530 9.444 9.487 709,946 -0.03(-0.30%)
Aug 21, 2014 9.394 9.545 9.344 9.516 991,190 +0.12(+1.30%)
Aug 20, 2014 9.466 9.466 9.337 9.394 997,264 -0.11(-1.13%)
Aug 19, 2014 9.494 9.566 9.480 9.502 598,952 -0.02(-0.23%)
Aug 18, 2014 9.430 9.545 9.408 9.523 821,045 +0.13(+1.37%)
Aug 15, 2014 9.545 9.559 9.315 9.394 887,474 -0.06(-0.68%)
Aug 14, 2014 9.487 9.538 9.430 9.459 509,830 -0.05(-0.53%)
Aug 13, 2014 9.466 9.523 9.459 9.509 384,178 +0.05(+0.53%)
Aug 12, 2014 9.494 9.559 9.380 9.459 707,035 -0.06(-0.68%)
Aug 11, 2014 9.459 9.588 9.394 9.523 820,130 +0.14(+1.53%)
Aug 08, 2014 9.387 9.451 9.365 9.380 1,530,458 -0.01(-0.08%)
Aug 07, 2014 9.573 9.602 9.380 9.387 1,174,338 -0.17(-1.80%)
Aug 06, 2014 9.494 9.688 9.466 9.559 865,703 +0.04(+0.45%)
Aug 05, 2014 9.466 9.609 9.430 9.516 756,932 +0.03(+0.30%)
Aug 04, 2014 9.538 9.559 9.344 9.487 1,001,674 -0.03(-0.30%)
Aug 01, 2014 9.645 9.645 9.459 9.516 1,093,367 -0.08(-0.82%)
Jul 31, 2014 9.695 9.745 9.581 9.595 1,812,020 -0.19(-1.98%)
Jul 30, 2014 9.767 9.857 9.695 9.789 965,619 +0.05(+0.52%)
Jul 29, 2014 9.767 9.860 9.717 9.738 983,454 -0.01(-0.07%)
Jul 28, 2014 9.745 9.989 9.688 9.745 1,356,969 -0.20(-2.02%)
Jul 25, 2014 9.867 10.04 9.867 9.946 620,020 +0.00(+0.00%)
Jul 24, 2014 9.932 10.06 9.860 9.946 691,416 +0.06(+0.65%)
Jul 23, 2014 9.882 9.957 9.796 9.882 663,745 -0.01(-0.07%)
Jul 22, 2014 9.946 10.03 9.860 9.889 796,493 -0.04(-0.36%)
Jul 21, 2014 9.896 9.961 9.824 9.925 525,983 -0.02(-0.22%)
Jul 18, 2014 9.810 9.982 9.803 9.946 829,501 +0.10(+1.02%)
Jul 17, 2014 9.968 10.07 9.778 9.846 872,373 -0.20(-2.00%)
Jul 16, 2014 10.18 10.18 10.03 10.05 674,926 -0.11(-1.06%)
Jul 15, 2014 10.11 10.18 10.05 10.15 463,981 +0.06(+0.64%)
Jul 14, 2014 10.13 10.18 10.03 10.09 471,975 +0.04(+0.43%)
Jul 11, 2014 10.04 10.11 9.975 10.05 621,069 -0.04(-0.36%)
Jul 10, 2014 10.03 10.16 9.996 10.08 619,736 -0.11(-1.13%)
Jul 09, 2014 10.20 10.36 10.13 10.20 776,059 +0.01(+0.07%)
Jul 08, 2014 10.24 10.25 10.12 10.19 774,066 -0.08(-0.77%)
Jul 07, 2014 10.40 10.40 10.25 10.27 488,430 -0.17(-1.65%)
Jul 03, 2014 10.29 10.44 10.44 10.44 504,248 +0.24(+2.32%)
Jul 02, 2014 10.38 10.39 10.19 10.20 541,694 -0.17(-1.59%)
Jul 01, 2014 10.25 10.46 10.15 10.37 1,304,331 +0.13(+1.26%)
Jun 30, 2014 10.15 10.25 10.07 10.24 837,048 +0.09(+0.85%)
Jun 27, 2014 10.03 10.18 10.03 10.15 1,219,412 +0.05(+0.46%)
Jun 26, 2014 10.13 10.13 9.932 10.11 307,375 +0.00(+0.04%)
Jun 25, 2014 9.975 10.12 9.810 10.10 469,143 +0.04(+0.36%)
Jun 24, 2014 10.10 10.22 10.05 10.07 1,004,860 -0.06(-0.64%)
Jun 23, 2014 10.25 10.26 10.08 10.13 520,218 -0.13(-1.26%)
Jun 20, 2014 10.24 10.27 10.15 10.26 1,429,618 +0.09(+0.85%)
Jun 19, 2014 10.26 10.26 10.12 10.18 464,392 -0.09(-0.84%)
Jun 18, 2014 10.15 10.28 10.06 10.26 684,927 +0.12(+1.20%)
Jun 17, 2014 9.910 10.26 9.903 10.14 1,174,803 +0.22(+2.17%)
Jun 16, 2014 10.03 10.07 9.882 9.925 606,989 -0.08(-0.79%)
Jun 13, 2014 10.11 10.20 9.979 10.00 407,104 -0.08(-0.78%)
Jun 12, 2014 10.06 10.15 9.975 10.08 427,274 -0.04(-0.35%)
Jun 11, 2014 10.13 10.22 10.11 10.12 665,269 -0.11(-1.05%)
Jun 10, 2014 10.24 10.33 10.19 10.23 557,928 +0.12(+1.21%)
Jun 06, 2014 9.989 10.20 9.939 10.10 1,518,731 +0.20(+2.03%)
Jun 05, 2014 9.810 10.04 9.717 9.903 1,735,814 +0.14(+1.40%)
Jun 04, 2014 9.767 9.903 9.624 9.767 1,373,692 -0.04(-0.44%)
Jun 03, 2014 9.839 9.989 9.760 9.810 2,536,087 -0.04(-0.36%)
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.