Old National Bancorp (ONB) stock
ONBNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ONBPO, ONBPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 20/304% below fair value
$25.09−0.14 (-0.55%)
Close on Oct 30, 2026Market cap $9.60BP/E 11.2Yield 2.23%
Price history
Old National Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.09
-0.55% on the day
52-week range
$19.60 – $27.36
-8.3% from the high
Change over 52 weeks
+24.2%
From $20.20 on Oct 30, 2025
Average volume
4.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.37 | $25.37 | $24.86 | $25.09 | -0.55% | 3,916,441 |
| Oct 29, 2026 | $25.08 | $25.29 | $24.89 | $25.23 | +2.02% | 4,045,176 |
| Oct 28, 2026 | $24.97 | $25.04 | $24.48 | $24.73 | -0.88% | 4,664,974 |
| Oct 27, 2026 | $25.13 | $25.18 | $24.86 | $24.95 | -0.32% | 3,968,374 |
| Oct 26, 2026 | $25.34 | $25.51 | $24.90 | $25.03 | -1.15% | 5,592,347 |
| Oct 23, 2026 | $25.00 | $25.51 | $24.98 | $25.32 | +0.64% | 4,796,024 |
| Oct 22, 2026 | $24.48 | $25.17 | $24.47 | $25.16 | +2.32% | 6,776,405 |
| Oct 21, 2026 | $25.16 | $25.16 | $24.45 | $24.59 | -2.96% | 7,704,752 |
| Oct 20, 2026 | $24.82 | $25.49 | $24.81 | $25.34 | +2.26% | 6,188,069 |
| Oct 19, 2026 | $25.00 | $25.02 | $24.76 | $24.78 | -0.92% | 3,258,158 |
| Oct 16, 2026 | $25.16 | $25.63 | $24.92 | $25.01 | +0.04% | 7,150,557 |
| Oct 15, 2026 | $24.67 | $25.12 | $24.53 | $25.00 | +2.00% | 6,023,188 |
| Oct 14, 2026 | $24.29 | $24.56 | $24.23 | $24.51 | -0.45% | 5,364,689 |
| Oct 13, 2026 | $24.88 | $25.07 | $24.49 | $24.62 | -0.73% | 4,606,264 |
| Oct 12, 2026 | $24.58 | $24.98 | $24.58 | $24.80 | +0.90% | 3,701,582 |
| Oct 9, 2026 | $24.66 | $24.73 | $24.47 | $24.58 | -0.61% | 3,378,986 |
| Oct 8, 2026 | $24.31 | $24.80 | $24.26 | $24.73 | +1.27% | 5,664,623 |
| Oct 7, 2026 | $24.77 | $24.77 | $24.15 | $24.42 | -1.91% | 5,777,769 |
| Oct 6, 2026 | $24.95 | $25.11 | $24.81 | $24.90 | +0.14% | 3,517,388 |
| Oct 5, 2026 | $24.94 | $25.05 | $24.65 | $24.86 | -0.40% | 4,464,379 |
| Oct 2, 2026 | $25.15 | $25.43 | $24.71 | $24.96 | -0.08% | 6,400,832 |
| Oct 1, 2026 | $24.41 | $25.00 | $24.06 | $24.98 | +1.38% | 8,310,957 |
| Sep 30, 2026 | $24.85 | $25.02 | $24.60 | $24.64 | -0.81% | 6,665,048 |
| Sep 29, 2026 | $25.24 | $25.39 | $24.73 | $24.84 | -1.47% | 4,398,832 |
| Sep 28, 2026 | $25.45 | $25.45 | $25.14 | $25.21 | -1.10% | 4,441,920 |
| Sep 25, 2026 | $25.21 | $25.57 | $25.19 | $25.49 | +1.59% | 4,368,660 |
| Sep 24, 2026 | $24.86 | $25.15 | $24.69 | $25.09 | +1.41% | 3,980,220 |
| Sep 23, 2026 | $24.98 | $25.15 | $24.72 | $24.74 | -1.16% | 5,334,999 |
| Sep 22, 2026 | $25.38 | $25.45 | $25.00 | $25.03 | -0.87% | 4,307,879 |
| Sep 21, 2026 | $25.42 | $25.47 | $25.22 | $25.25 | -0.08% | 3,336,493 |
| Sep 18, 2026 | $25.31 | $25.33 | $25.04 | $25.27 | -0.20% | 8,780,602 |
| Sep 17, 2026 | $25.47 | $25.69 | $25.25 | $25.32 | +0.04% | 3,863,260 |
| Sep 16, 2026 | $25.85 | $25.85 | $24.81 | $25.31 | -1.94% | 6,269,023 |
| Sep 15, 2026 | $25.80 | $26.02 | $25.70 | $25.81 | -0.19% | 2,968,275 |
| Sep 14, 2026 | $25.67 | $25.98 | $25.63 | $25.86 | +0.78% | 4,202,893 |
| Sep 11, 2026 | $25.76 | $26.02 | $25.40 | $25.66 | +0.23% | 3,941,442 |
| Sep 10, 2026 | $25.41 | $25.60 | $25.10 | $25.60 | +0.75% | 3,439,653 |
| Sep 9, 2026 | $25.48 | $25.70 | $25.25 | $25.41 | -0.78% | 3,506,386 |
| Sep 8, 2026 | $25.94 | $26.02 | $25.57 | $25.61 | -1.65% | 3,152,351 |
| Sep 4, 2026 | $25.69 | $26.13 | $25.69 | $26.04 | +0.23% | 2,648,251 |
| Sep 3, 2026 | $25.69 | $26.06 | $25.63 | $25.98 | +1.29% | 3,371,998 |
| Sep 2, 2026 | $25.34 | $25.90 | $25.25 | $25.65 | +1.87% | 4,548,651 |
| Sep 1, 2026 | $25.52 | $25.69 | $25.09 | $25.18 | -1.56% | 2,915,186 |
| Aug 31, 2026 | $25.80 | $25.80 | $25.53 | $25.58 | -1.04% | 2,916,554 |
| Aug 28, 2026 | $25.98 | $26.15 | $25.74 | $25.85 | 0.00% | 3,420,206 |
| Aug 27, 2026 | $25.58 | $25.87 | $25.40 | $25.85 | +0.27% | 2,691,611 |
| Aug 26, 2026 | $25.66 | $25.92 | $25.57 | $25.78 | +0.47% | 2,016,810 |
| Aug 25, 2026 | $25.86 | $25.86 | $25.55 | $25.66 | -0.43% | 3,113,185 |
| Aug 24, 2026 | $25.77 | $26.07 | $25.70 | $25.77 | -0.15% | 4,359,915 |
| Aug 21, 2026 | $26.04 | $26.07 | $25.64 | $25.81 | -0.08% | 2,872,130 |
| Aug 20, 2026 | $25.83 | $26.01 | $25.71 | $25.83 | -0.31% | 3,236,833 |
| Aug 19, 2026 | $26.69 | $26.77 | $25.86 | $25.91 | -2.81% | 3,333,474 |
| Aug 18, 2026 | $27.11 | $27.26 | $26.59 | $26.66 | -1.51% | 3,221,794 |
| Aug 17, 2026 | $27.06 | $27.34 | $27.02 | $27.07 | -0.37% | 2,476,151 |
| Aug 14, 2026 | $27.07 | $27.30 | $26.97 | $27.17 | +0.37% | 2,412,474 |
| Aug 13, 2026 | $27.24 | $27.32 | $26.96 | $27.07 | -0.04% | 2,929,848 |
| Aug 12, 2026 | $26.86 | $27.09 | $26.72 | $27.08 | +0.89% | 3,245,055 |
| Aug 11, 2026 | $26.56 | $26.87 | $26.56 | $26.84 | +1.21% | 2,614,646 |
| Aug 10, 2026 | $26.38 | $26.66 | $26.26 | $26.52 | -0.15% | 3,169,481 |
| Aug 7, 2026 | $26.61 | $26.67 | $26.44 | $26.56 | -0.41% | 3,338,712 |
| Aug 6, 2026 | $27.19 | $27.24 | $26.64 | $26.67 | -1.22% | 4,130,407 |
| Aug 5, 2026 | $27.20 | $27.24 | $26.95 | $27.00 | -0.55% | 3,096,656 |
| Aug 4, 2026 | $26.82 | $27.36 | $26.75 | $27.15 | +1.12% | 4,547,871 |
| Aug 3, 2026 | $26.73 | $27.03 | $26.64 | $26.85 | +0.79% | 3,811,432 |
| Jul 31, 2026 | $26.45 | $26.76 | $26.28 | $26.64 | +0.87% | 5,132,838 |
| Jul 30, 2026 | $26.73 | $26.90 | $26.31 | $26.41 | -1.01% | 3,928,968 |
| Jul 29, 2026 | $26.76 | $27.00 | $26.53 | $26.68 | -0.78% | 5,473,177 |
| Jul 28, 2026 | $26.48 | $26.97 | $26.46 | $26.89 | +1.82% | 4,533,825 |
| Jul 27, 2026 | $26.57 | $26.82 | $26.36 | $26.41 | -0.30% | 4,363,234 |
| Jul 24, 2026 | $26.23 | $26.58 | $26.04 | $26.49 | +1.46% | 5,242,519 |
| Jul 23, 2026 | $26.06 | $26.14 | $25.73 | $26.11 | -1.06% | 5,970,348 |
| Jul 22, 2026 | $26.17 | $26.41 | $25.86 | $26.39 | +0.84% | 6,013,572 |
| Jul 21, 2026 | $26.43 | $26.62 | $25.96 | $26.17 | -1.28% | 7,931,394 |
| Jul 20, 2026 | $26.74 | $26.82 | $26.36 | $26.51 | -0.86% | 5,460,291 |
| Jul 17, 2026 | $27.08 | $27.26 | $26.67 | $26.74 | -2.02% | 6,453,818 |
| Jul 16, 2026 | $26.40 | $27.32 | $26.40 | $27.29 | +3.45% | 6,399,027 |
| Jul 15, 2026 | $26.44 | $26.50 | $26.23 | $26.38 | +0.27% | 5,145,491 |
| Jul 14, 2026 | $26.29 | $26.58 | $26.18 | $26.31 | -0.06% | 3,575,977 |
| Jul 13, 2026 | $26.31 | $26.40 | $26.04 | $26.33 | +0.44% | 3,989,614 |
| Jul 10, 2026 | $26.27 | $26.35 | $26.00 | $26.21 | +0.15% | 3,570,389 |
| Jul 9, 2026 | $25.88 | $26.33 | $25.82 | $26.17 | +1.71% | 4,967,054 |
| Jul 8, 2026 | $25.38 | $26.30 | $25.38 | $25.73 | -2.65% | 4,214,900 |
| Jul 7, 2026 | $26.70 | $26.70 | $26.41 | $26.43 | -0.08% | 3,562,994 |
| Jul 6, 2026 | $25.95 | $26.55 | $25.94 | $26.45 | +1.73% | 5,116,450 |
| Jul 2, 2026 | $26.46 | $26.52 | $25.84 | $26.00 | -0.88% | 3,813,508 |
| Jul 1, 2026 | $25.91 | $26.43 | $25.79 | $26.23 | +1.27% | 5,831,624 |
| Jun 30, 2026 | $25.77 | $25.96 | $25.65 | $25.90 | +0.39% | 3,645,884 |
| Jun 29, 2026 | $25.74 | $25.85 | $25.47 | $25.80 | -0.31% | 4,322,088 |
| Jun 26, 2026 | $25.97 | $26.03 | $25.71 | $25.88 | 0.00% | 10,628,500 |
| Jun 25, 2026 | $25.66 | $26.11 | $25.53 | $25.88 | +0.90% | 4,064,984 |
| Jun 24, 2026 | $25.29 | $25.70 | $25.29 | $25.65 | +1.30% | 5,866,263 |
| Jun 23, 2026 | $25.04 | $25.39 | $24.94 | $25.32 | +1.24% | 3,846,373 |
| Jun 22, 2026 | $24.79 | $25.18 | $24.79 | $25.01 | +0.85% | 3,072,763 |
| Jun 18, 2026 | $24.81 | $25.04 | $24.60 | $24.80 | +0.77% | 6,020,525 |
| Jun 17, 2026 | $24.92 | $25.24 | $24.34 | $24.61 | -1.56% | 3,888,076 |
| Jun 16, 2026 | $25.06 | $25.24 | $24.86 | $25.00 | +0.97% | 3,403,658 |
| Jun 15, 2026 | $25.38 | $25.47 | $24.70 | $24.76 | -1.51% | 4,181,569 |
| Jun 12, 2026 | $25.09 | $25.20 | $24.75 | $25.14 | +1.82% | 3,513,877 |
| Jun 11, 2026 | $24.56 | $24.80 | $24.27 | $24.69 | +1.31% | 3,495,721 |
| Jun 10, 2026 | $24.47 | $24.70 | $24.27 | $24.37 | +0.37% | 3,966,620 |
| Jun 9, 2026 | $24.02 | $24.61 | $24.01 | $24.28 | +2.06% | 4,110,487 |
| Jun 8, 2026 | $24.04 | $24.22 | $23.78 | $23.79 | -0.71% | 3,475,328 |
| Jun 5, 2026 | $23.87 | $24.11 | $23.72 | $23.96 | -0.04% | 3,084,729 |
| Jun 4, 2026 | $23.73 | $24.08 | $23.66 | $23.97 | +2.83% | 3,762,489 |
| Jun 3, 2026 | $23.69 | $23.79 | $23.24 | $23.31 | -2.26% | 4,609,233 |
| Jun 2, 2026 | $23.24 | $23.93 | $23.24 | $23.85 | +2.05% | 2,898,223 |
| Jun 1, 2026 | $23.90 | $23.92 | $23.35 | $23.37 | -2.67% | 2,427,428 |
| May 29, 2026 | $23.93 | $24.16 | $23.83 | $24.01 | +0.04% | 2,572,033 |
| May 28, 2026 | $24.10 | $24.13 | $23.82 | $24.00 | -0.41% | 3,553,855 |
| May 27, 2026 | $24.34 | $24.49 | $24.02 | $24.10 | -0.66% | 1,765,459 |
| May 26, 2026 | $23.98 | $24.33 | $23.91 | $24.26 | +1.34% | 2,078,137 |
| May 22, 2026 | $23.88 | $24.04 | $23.86 | $23.94 | +0.50% | 2,153,149 |
| May 21, 2026 | $23.65 | $23.94 | $23.56 | $23.82 | +0.21% | 2,884,671 |
| May 20, 2026 | $23.27 | $23.89 | $23.15 | $23.77 | +2.68% | 2,264,964 |
| May 19, 2026 | $23.36 | $23.42 | $23.09 | $23.15 | -1.36% | 2,724,094 |
| May 18, 2026 | $23.38 | $23.68 | $23.34 | $23.47 | +0.77% | 2,099,228 |
| May 15, 2026 | $23.62 | $23.63 | $23.14 | $23.29 | -1.27% | 3,514,738 |
| May 14, 2026 | $23.69 | $24.06 | $23.53 | $23.59 | +0.64% | 2,356,778 |
| May 13, 2026 | $24.02 | $24.25 | $23.41 | $23.44 | -2.94% | 2,880,058 |
| May 12, 2026 | $24.20 | $24.27 | $23.67 | $24.15 | -0.04% | 3,316,260 |
| May 11, 2026 | $24.39 | $24.60 | $24.03 | $24.16 | -0.58% | 4,251,629 |
| May 8, 2026 | $24.39 | $24.39 | $24.15 | $24.30 | +0.52% | 2,174,750 |
| May 7, 2026 | $24.60 | $24.72 | $24.09 | $24.18 | -1.61% | 1,861,357 |
| May 6, 2026 | $24.45 | $24.65 | $24.43 | $24.57 | +1.74% | 3,702,617 |
| May 5, 2026 | $23.86 | $24.25 | $23.82 | $24.15 | +1.56% | 1,778,230 |
| May 4, 2026 | $23.78 | $24.01 | $23.64 | $23.78 | -1.20% | 3,365,582 |
| May 1, 2026 | $24.00 | $24.20 | $23.74 | $24.07 | +0.42% | 2,711,779 |
| Apr 30, 2026 | $23.43 | $24.11 | $23.33 | $23.97 | +1.78% | 3,140,818 |
| Apr 29, 2026 | $23.84 | $24.05 | $23.47 | $23.55 | -1.79% | 2,653,889 |
| Apr 28, 2026 | $24.00 | $24.14 | $23.82 | $23.98 | +0.97% | 3,261,047 |
| Apr 27, 2026 | $23.32 | $23.90 | $23.32 | $23.75 | +1.67% | 3,162,055 |
| Apr 24, 2026 | $23.97 | $24.03 | $23.29 | $23.36 | -2.63% | 3,423,622 |
| Apr 23, 2026 | $24.23 | $24.23 | $23.65 | $23.99 | -0.12% | 3,262,374 |
| Apr 22, 2026 | $23.87 | $24.23 | $23.27 | $24.02 | +1.05% | 6,990,778 |
| Apr 21, 2026 | $24.25 | $24.42 | $23.70 | $23.77 | -1.98% | 2,576,071 |
| Apr 20, 2026 | $23.79 | $24.31 | $23.62 | $24.25 | +1.21% | 2,407,415 |
| Apr 17, 2026 | $23.67 | $24.30 | $23.56 | $23.96 | +2.88% | 5,283,332 |
| Apr 16, 2026 | $23.34 | $23.46 | $23.23 | $23.29 | -0.30% | 1,964,211 |
| Apr 15, 2026 | $23.40 | $23.54 | $23.27 | $23.36 | -0.34% | 2,038,854 |
| Apr 14, 2026 | $23.52 | $23.69 | $23.38 | $23.44 | -0.72% | 3,713,678 |
| Apr 13, 2026 | $23.44 | $23.69 | $23.26 | $23.61 | +0.51% | 3,091,927 |
| Apr 10, 2026 | $23.59 | $23.59 | $23.34 | $23.49 | -0.63% | 3,900,920 |
| Apr 9, 2026 | $23.06 | $23.81 | $23.06 | $23.64 | +1.68% | 2,571,989 |
| Apr 8, 2026 | $23.20 | $23.54 | $23.11 | $23.25 | +3.29% | 3,703,304 |
| Apr 7, 2026 | $22.42 | $22.59 | $22.30 | $22.51 | +0.36% | 2,454,586 |
| Apr 6, 2026 | $22.22 | $22.50 | $22.13 | $22.43 | +1.04% | 1,776,655 |
| Apr 2, 2026 | $21.94 | $22.30 | $21.75 | $22.20 | -0.58% | 2,563,187 |
| Apr 1, 2026 | $22.36 | $22.58 | $21.53 | $22.33 | +1.04% | 2,508,441 |
| Mar 31, 2026 | $21.90 | $22.21 | $21.65 | $22.10 | +2.89% | 3,652,436 |
| Mar 30, 2026 | $21.62 | $21.65 | $21.36 | $21.48 | +0.23% | 3,274,802 |
| Mar 27, 2026 | $21.67 | $21.71 | $21.36 | $21.43 | -1.38% | 3,091,160 |
| Mar 26, 2026 | $21.60 | $21.80 | $21.51 | $21.73 | -0.18% | 2,677,537 |
| Mar 25, 2026 | $21.97 | $22.11 | $21.57 | $21.77 | +0.23% | 2,859,942 |
| Mar 24, 2026 | $21.29 | $21.94 | $21.25 | $21.72 | +0.79% | 3,211,470 |
| Mar 23, 2026 | $21.89 | $22.13 | $21.50 | $21.55 | +1.46% | 3,254,092 |
| Mar 20, 2026 | $21.20 | $21.35 | $20.97 | $21.24 | +0.09% | 5,579,990 |
| Mar 19, 2026 | $20.97 | $21.43 | $20.80 | $21.22 | +0.28% | 3,858,680 |
| Mar 18, 2026 | $21.30 | $21.41 | $21.08 | $21.16 | -1.31% | 3,739,050 |
| Mar 17, 2026 | $21.80 | $21.87 | $21.29 | $21.44 | -0.33% | 3,688,684 |
| Mar 16, 2026 | $21.84 | $22.02 | $21.47 | $21.51 | 0.00% | 3,085,526 |
| Mar 13, 2026 | $21.75 | $21.94 | $21.46 | $21.51 | -0.46% | 3,105,336 |
| Mar 12, 2026 | $21.34 | $21.70 | $21.23 | $21.61 | -1.23% | 3,715,493 |
| Mar 11, 2026 | $21.96 | $22.12 | $21.60 | $21.88 | -1.08% | 3,030,507 |
| Mar 10, 2026 | $22.24 | $22.78 | $22.09 | $22.12 | -1.21% | 4,105,175 |
| Mar 9, 2026 | $22.01 | $22.54 | $21.41 | $22.39 | +0.36% | 3,469,309 |
| Mar 6, 2026 | $22.17 | $22.40 | $21.74 | $22.31 | -2.58% | 2,940,593 |
| Mar 5, 2026 | $23.04 | $23.23 | $22.59 | $22.90 | -2.72% | 4,550,222 |
| Mar 4, 2026 | $23.57 | $23.70 | $23.34 | $23.54 | +0.30% | 3,059,489 |
| Mar 3, 2026 | $22.90 | $23.60 | $22.74 | $23.47 | -0.34% | 3,232,716 |
| Mar 2, 2026 | $22.75 | $23.66 | $22.51 | $23.55 | +1.95% | 3,057,610 |
| Feb 27, 2026 | $24.09 | $24.30 | $22.90 | $23.10 | -6.21% | 5,447,147 |
| Feb 26, 2026 | $24.49 | $24.87 | $24.09 | $24.63 | +0.90% | 4,505,237 |
| Feb 25, 2026 | $24.19 | $24.52 | $24.02 | $24.41 | +1.79% | 2,016,916 |
| Feb 24, 2026 | $24.13 | $24.25 | $23.65 | $23.98 | -0.62% | 2,336,661 |
| Feb 23, 2026 | $25.01 | $25.30 | $23.76 | $24.13 | -4.25% | 4,027,852 |
| Feb 20, 2026 | $24.88 | $25.21 | $24.68 | $25.20 | +1.25% | 2,958,786 |
| Feb 19, 2026 | $25.06 | $25.06 | $24.63 | $24.89 | -0.08% | 2,453,566 |
| Feb 18, 2026 | $24.88 | $25.40 | $24.87 | $24.91 | +0.12% | 2,153,144 |
| Feb 17, 2026 | $24.91 | $25.22 | $24.66 | $24.88 | +0.44% | 2,539,632 |
| Feb 13, 2026 | $24.33 | $24.85 | $24.11 | $24.77 | +1.64% | 2,255,671 |
| Feb 12, 2026 | $25.15 | $25.29 | $24.04 | $24.37 | -2.21% | 2,887,828 |
| Feb 11, 2026 | $25.77 | $25.98 | $24.82 | $24.92 | -2.39% | 3,602,461 |
| Feb 10, 2026 | $25.66 | $25.94 | $25.45 | $25.53 | -0.55% | 2,992,575 |
| Feb 9, 2026 | $25.82 | $26.04 | $25.65 | $25.67 | -0.81% | 2,870,963 |
| Feb 6, 2026 | $25.87 | $26.17 | $25.71 | $25.88 | +1.25% | 3,850,443 |
| Feb 5, 2026 | $25.61 | $25.77 | $25.14 | $25.56 | -0.39% | 3,543,882 |
| Feb 4, 2026 | $25.55 | $25.94 | $25.44 | $25.66 | +1.02% | 3,412,449 |
| Feb 3, 2026 | $24.97 | $25.45 | $24.69 | $25.40 | +1.97% | 3,191,439 |
| Feb 2, 2026 | $24.32 | $25.06 | $24.28 | $24.91 | +1.96% | 3,260,946 |
| Jan 30, 2026 | $24.22 | $24.53 | $24.01 | $24.43 | +0.12% | 4,355,694 |
| Jan 29, 2026 | $23.94 | $24.42 | $23.83 | $24.40 | +2.65% | 2,893,737 |
| Jan 28, 2026 | $23.86 | $24.20 | $23.74 | $23.77 | -0.44% | 3,906,243 |
| Jan 27, 2026 | $23.71 | $23.93 | $23.59 | $23.88 | +0.78% | 2,214,619 |
| Jan 26, 2026 | $23.56 | $23.87 | $23.37 | $23.69 | +0.64% | 2,078,789 |
| Jan 23, 2026 | $24.05 | $24.22 | $23.52 | $23.54 | -2.89% | 2,894,134 |
| Jan 22, 2026 | $24.54 | $24.78 | $24.22 | $24.24 | +0.92% | 3,936,484 |
| Jan 21, 2026 | $23.13 | $24.18 | $23.10 | $24.02 | +4.89% | 4,332,168 |
| Jan 20, 2026 | $23.00 | $23.31 | $22.87 | $22.90 | -1.55% | 2,338,725 |
| Jan 16, 2026 | $23.22 | $23.50 | $23.21 | $23.26 | -0.13% | 5,473,753 |
| Jan 15, 2026 | $22.83 | $23.45 | $22.83 | $23.29 | +1.93% | 2,551,170 |
| Jan 14, 2026 | $22.50 | $22.99 | $22.43 | $22.85 | +1.20% | 2,084,448 |
| Jan 13, 2026 | $22.83 | $23.06 | $22.53 | $22.58 | -0.83% | 2,104,916 |
| Jan 12, 2026 | $23.00 | $23.07 | $22.51 | $22.77 | -2.15% | 2,384,073 |
| Jan 9, 2026 | $23.32 | $23.61 | $23.16 | $23.27 | -0.39% | 2,727,730 |
| Jan 8, 2026 | $22.90 | $23.75 | $22.90 | $23.36 | +1.39% | 2,791,403 |
| Jan 7, 2026 | $23.24 | $23.33 | $22.86 | $23.04 | -0.86% | 2,133,186 |
| Jan 6, 2026 | $22.76 | $23.29 | $22.70 | $23.24 | +1.48% | 2,687,134 |
| Jan 5, 2026 | $22.45 | $23.29 | $22.36 | $22.90 | +1.55% | 2,342,028 |
| Jan 2, 2026 | $22.31 | $22.67 | $22.03 | $22.55 | +1.08% | 2,637,422 |
| Dec 31, 2025 | $22.62 | $22.74 | $22.28 | $22.31 | -1.33% | 2,071,233 |
| Dec 30, 2025 | $22.81 | $22.81 | $22.55 | $22.61 | -0.79% | 1,986,643 |
| Dec 29, 2025 | $23.00 | $23.08 | $22.76 | $22.79 | -0.83% | 3,083,394 |
| Dec 26, 2025 | $23.10 | $23.12 | $22.87 | $22.98 | -0.35% | 1,908,710 |
| Dec 24, 2025 | $23.11 | $23.23 | $23.00 | $23.06 | +0.09% | 800,868 |
| Dec 23, 2025 | $23.18 | $23.30 | $22.95 | $23.04 | -1.03% | 2,112,511 |
| Dec 22, 2025 | $23.36 | $23.59 | $23.25 | $23.28 | -0.30% | 2,864,148 |
| Dec 19, 2025 | $23.09 | $23.45 | $23.09 | $23.35 | +1.13% | 5,801,396 |
| Dec 18, 2025 | $23.27 | $23.31 | $22.95 | $23.09 | +0.43% | 2,734,656 |
| Dec 17, 2025 | $22.91 | $23.29 | $22.90 | $22.99 | +0.44% | 2,705,168 |
| Dec 16, 2025 | $23.01 | $23.04 | $22.70 | $22.89 | -0.43% | 2,508,750 |
| Dec 15, 2025 | $23.07 | $23.26 | $22.95 | $22.99 | +0.17% | 2,964,348 |
| Dec 12, 2025 | $23.38 | $23.41 | $22.86 | $22.95 | -1.59% | 2,766,697 |
| Dec 11, 2025 | $23.18 | $23.55 | $23.17 | $23.32 | +0.26% | 3,055,987 |
| Dec 10, 2025 | $22.21 | $23.34 | $22.21 | $23.26 | +4.77% | 3,746,266 |
| Dec 9, 2025 | $22.44 | $22.75 | $22.18 | $22.20 | -1.03% | 3,090,687 |
| Dec 8, 2025 | $22.38 | $22.63 | $22.26 | $22.43 | +0.58% | 2,709,329 |
| Dec 5, 2025 | $22.15 | $22.39 | $22.13 | $22.30 | -0.49% | 3,316,826 |
| Dec 4, 2025 | $22.05 | $22.42 | $22.02 | $22.41 | +1.22% | 2,600,949 |
| Dec 3, 2025 | $21.58 | $22.21 | $21.57 | $22.14 | +2.59% | 4,277,490 |
| Dec 2, 2025 | $22.03 | $22.08 | $21.55 | $21.58 | -1.42% | 2,352,041 |
| Dec 1, 2025 | $21.51 | $21.98 | $21.51 | $21.89 | +0.74% | 2,086,352 |
| Nov 28, 2025 | $21.87 | $21.87 | $21.70 | $21.73 | -0.32% | 1,100,566 |
| Nov 26, 2025 | $21.84 | $21.94 | $21.76 | $21.80 | -0.41% | 2,053,124 |
| Nov 25, 2025 | $21.40 | $22.06 | $21.40 | $21.89 | +2.96% | 2,888,857 |
| Nov 24, 2025 | $21.10 | $21.36 | $20.96 | $21.26 | +0.76% | 2,492,864 |
| Nov 21, 2025 | $20.32 | $21.33 | $20.30 | $21.10 | +4.20% | 3,784,730 |
| Nov 20, 2025 | $20.54 | $20.85 | $20.07 | $20.25 | -0.30% | 2,981,829 |
| Nov 19, 2025 | $20.02 | $20.36 | $20.00 | $20.31 | +1.75% | 2,588,347 |
| Nov 18, 2025 | $19.72 | $20.28 | $19.60 | $19.96 | +0.91% | 2,770,827 |
| Nov 17, 2025 | $20.70 | $20.80 | $19.61 | $19.78 | -4.72% | 2,734,460 |
| Nov 14, 2025 | $20.43 | $20.80 | $20.39 | $20.76 | -0.14% | 2,181,539 |
| Nov 13, 2025 | $20.86 | $21.19 | $20.68 | $20.79 | -0.95% | 1,972,912 |
| Nov 12, 2025 | $20.99 | $21.39 | $20.83 | $20.99 | 0.00% | 4,297,305 |
| Nov 11, 2025 | $21.08 | $21.18 | $20.88 | $20.99 | -0.19% | 1,851,686 |
| Nov 10, 2025 | $21.04 | $21.21 | $20.83 | $21.03 | +0.19% | 2,193,490 |
| Nov 7, 2025 | $20.55 | $21.00 | $20.40 | $20.99 | +1.94% | 2,892,071 |
| Nov 6, 2025 | $20.67 | $20.86 | $20.43 | $20.59 | -0.44% | 2,291,705 |
| Nov 5, 2025 | $20.46 | $20.88 | $20.32 | $20.68 | +1.12% | 2,272,421 |
| Nov 4, 2025 | $20.35 | $20.58 | $20.16 | $20.45 | -0.20% | 2,862,760 |
| Nov 3, 2025 | $20.37 | $20.50 | $20.06 | $20.49 | +0.29% | 2,543,245 |
| Oct 31, 2025 | $20.04 | $20.48 | $19.90 | $20.43 | +1.14% | 3,640,462 |
| Oct 30, 2025 | $20.09 | $20.64 | $20.09 | $20.20 | +0.55% | 3,845,928 |
| Oct 29, 2025 | $20.18 | $20.64 | $20.00 | $20.09 | -1.42% | 5,806,293 |
| Oct 28, 2025 | $20.78 | $20.81 | $20.26 | $20.38 | -1.97% | 5,086,081 |
| Oct 27, 2025 | $21.13 | $21.20 | $20.73 | $20.79 | -1.24% | 3,778,387 |
| Oct 24, 2025 | $20.83 | $21.20 | $20.72 | $21.05 | +2.09% | 4,266,052 |
| Oct 23, 2025 | $20.81 | $20.98 | $20.47 | $20.62 | -0.91% | 3,965,077 |
| Oct 22, 2025 | $21.71 | $21.71 | $20.48 | $20.81 | +0.63% | 5,200,197 |
| Oct 21, 2025 | $20.63 | $20.88 | $20.39 | $20.68 | +0.15% | 3,618,113 |
| Oct 20, 2025 | $19.93 | $20.74 | $19.90 | $20.65 | – | 5,557,399 |
Seasonality
ONB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.7% | -5.9% | -0.6% | -0.3% | 2.9% | 5.6% | -0.2% | -1.7% | 2.0% | 6.7% | -0.9% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.5% | -5.4% | -3.7% | 8.5% | 0.2% | 8.5% | 2.9% | -4.0% | -3.1% | 1.8% | ||
| 2025 | 9.9% | -0.4% | -10.2% | -2.8% | 1.3% | 3.0% | -1.1% | 8.4% | -3.5% | -6.9% | 6.4% | 3.3% |
| 2024 | -2.5% | -0.2% | 6.9% | -5.0% | 3.3% | 1.4% | 16.5% | -0.8% | -5.3% | 3.2% | 20.2% | -5.7% |
| 2023 | -2.7% | 1.8% | -18.4% | -7.0% | -6.4% | 12.2% | 22.2% | -9.6% | -4.7% | -5.8% | 9.7% | 13.4% |
| 2022 | 1.2% | -0.3% | -9.7% | -7.4% | 5.8% | -7.0% | 17.7% | -3.3% | -1.3% | 18.8% | -1.6% | -5.9% |
| 2021 | 1.4% | 8.8% | 6.7% | -2.3% | 1.5% | -7.6% | -8.6% | 4.4% | 1.7% | 0.8% | 3.4% | 3.4% |
| 2020 | -2.1% | -11.3% | -16.3% | 7.4% | -3.1% | 1.3% | 1.7% | 0.9% | -10.2% | 11.3% | 14.2% | 4.6% |
| 2019 | 4.8% | 11.0% | -7.8% | 4.1% | -5.9% | 4.1% | 6.1% | -3.9% | 2.4% | 4.6% | 1.2% | 1.2% |
| 2018 | -0.9% | -1.0% | -0.6% | 1.8% | 5.1% | 3.6% | 4.6% | 5.0% | -4.9% | -7.5% | 5.7% | -17.8% |
| 2017 | -2.2% | 4.1% | -5.4% | -3.2% | -5.2% | 9.2% | -5.5% | 1.1% | 11.9% | -0.5% | 1.0% | -4.4% |