Old National Bancorp (ONBPO) stock
ONBPONasdaqNational Commercial BanksFiscal year ends December 31Also trades as ONB, ONBPP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 20/304% below fair value
$24.82−0.18 (-0.72%)
Close on Oct 30, 2026Market cap $9.50BP/E 11.0Yield 2.26%
Price history
Old National Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.82
-0.72% on the day
52-week range
$24.33 – $25.43
-2.4% from the high
Change over 52 weeks
-1.4%
From $25.17 on Oct 30, 2025
Average volume
6,158
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.00 | $25.00 | $24.82 | $24.82 | -0.72% | 4,082 |
| Oct 29, 2026 | $24.93 | $25.03 | $24.81 | $25.00 | -0.24% | 4,390 |
| Oct 28, 2026 | $24.97 | $25.06 | $24.97 | $25.06 | +0.24% | 734 |
| Oct 27, 2026 | $24.95 | $25.05 | $24.95 | $25.00 | -0.04% | 7,687 |
| Oct 26, 2026 | $25.02 | $25.02 | $24.88 | $25.01 | +0.20% | 5,569 |
| Oct 23, 2026 | $24.90 | $25.01 | $24.88 | $24.96 | +0.32% | 8,256 |
| Oct 22, 2026 | $25.00 | $25.43 | $24.88 | $24.88 | -0.68% | 2,165 |
| Oct 21, 2026 | $24.97 | $25.07 | $24.88 | $25.05 | +0.28% | 4,463 |
| Oct 20, 2026 | $24.85 | $25.00 | $24.85 | $24.98 | 0.00% | 2,354 |
| Oct 19, 2026 | $24.85 | $24.98 | $24.84 | $24.98 | -0.08% | 3,156 |
| Oct 16, 2026 | $25.00 | $25.00 | $24.54 | $25.00 | +0.56% | 4,925 |
| Oct 15, 2026 | $24.83 | $24.99 | $24.70 | $24.86 | +0.77% | 7,203 |
| Oct 14, 2026 | $24.53 | $24.83 | $24.33 | $24.67 | -0.57% | 22,271 |
| Oct 13, 2026 | $24.82 | $24.82 | $24.75 | $24.81 | +0.01% | 2,313 |
| Oct 12, 2026 | $24.76 | $24.82 | $24.73 | $24.81 | +0.32% | 8,552 |
| Oct 9, 2026 | $24.80 | $24.80 | $24.73 | $24.73 | -0.24% | 542 |
| Oct 8, 2026 | $24.50 | $24.82 | $24.50 | $24.79 | +0.94% | 5,802 |
| Oct 7, 2026 | $24.55 | $24.65 | $24.55 | $24.56 | -0.69% | 3,285 |
| Oct 6, 2026 | $24.70 | $24.81 | $24.70 | $24.73 | -0.28% | 11,659 |
| Oct 5, 2026 | $24.84 | $24.93 | $24.59 | $24.80 | -0.04% | 11,280 |
| Oct 2, 2026 | $24.80 | $24.93 | $24.60 | $24.81 | -0.28% | 2,602 |
| Oct 1, 2026 | $24.78 | $24.90 | $24.51 | $24.88 | +0.32% | 10,999 |
| Sep 30, 2026 | $24.83 | $24.90 | $24.50 | $24.80 | +0.28% | 21,129 |
| Sep 29, 2026 | $24.85 | $25.01 | $24.70 | $24.73 | -0.08% | 10,015 |
| Sep 28, 2026 | $24.63 | $25.04 | $24.55 | $24.75 | -0.10% | 6,936 |
| Sep 25, 2026 | $24.86 | $24.95 | $24.75 | $24.78 | -0.34% | 8,894 |
| Sep 24, 2026 | $24.98 | $25.04 | $24.85 | $24.86 | -0.12% | 13,679 |
| Sep 23, 2026 | $24.90 | $25.02 | $24.75 | $24.89 | -0.20% | 7,070 |
| Sep 22, 2026 | $24.99 | $25.09 | $24.94 | $24.94 | -0.24% | 3,905 |
| Sep 21, 2026 | $25.00 | $25.00 | $24.95 | $25.00 | +0.89% | 2,283 |
| Sep 18, 2026 | $24.99 | $24.99 | $24.78 | $24.78 | -0.40% | 2,854 |
| Sep 17, 2026 | $24.88 | $24.93 | $24.80 | $24.88 | +0.44% | 4,895 |
| Sep 16, 2026 | $24.84 | $24.85 | $24.77 | $24.77 | 0.00% | 2,828 |
| Sep 15, 2026 | $24.95 | $24.95 | $24.76 | $24.77 | -0.32% | 10,434 |
| Sep 14, 2026 | $24.99 | $24.99 | $24.81 | $24.85 | -0.20% | 4,486 |
| Sep 11, 2026 | $24.95 | $24.99 | $24.90 | $24.90 | 0.00% | 2,433 |
| Sep 10, 2026 | $24.90 | $25.04 | $24.80 | $24.90 | -0.08% | 5,377 |
| Sep 9, 2026 | $24.94 | $25.00 | $24.90 | $24.92 | -0.32% | 3,115 |
| Sep 8, 2026 | $24.95 | $25.00 | $24.80 | $25.00 | +0.26% | 3,411 |
| Sep 4, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | -0.22% | 622 |
| Sep 3, 2026 | $24.99 | $24.99 | $24.80 | $24.99 | -0.00% | 3,525 |
| Sep 2, 2026 | $24.95 | $24.99 | $24.95 | $24.99 | +0.35% | 632 |
| Sep 1, 2026 | $24.87 | $24.99 | $24.87 | $24.90 | +0.33% | 9,008 |
| Aug 31, 2026 | $24.90 | $25.02 | $24.78 | $24.82 | -0.46% | 13,070 |
| Aug 28, 2026 | $25.01 | $25.01 | $24.94 | $24.94 | -0.26% | 745 |
| Aug 27, 2026 | $25.00 | $25.00 | $24.92 | $25.00 | +0.01% | 1,883 |
| Aug 26, 2026 | $25.02 | $25.02 | $24.88 | $25.00 | +0.35% | 6,119 |
| Aug 25, 2026 | $24.80 | $24.99 | $24.80 | $24.91 | +0.12% | 5,117 |
| Aug 24, 2026 | $24.88 | $24.97 | $24.88 | $24.88 | -0.04% | 2,354 |
| Aug 21, 2026 | $24.80 | $25.00 | $24.80 | $24.89 | +0.16% | 6,351 |
| Aug 20, 2026 | $24.91 | $24.95 | $24.80 | $24.85 | +0.28% | 13,889 |
| Aug 19, 2026 | $24.85 | $24.85 | $24.78 | $24.78 | -0.10% | 3,263 |
| Aug 18, 2026 | $24.90 | $24.90 | $24.76 | $24.81 | -0.58% | 5,094 |
| Aug 17, 2026 | $25.00 | $25.00 | $24.95 | $24.95 | -0.20% | 1,183 |
| Aug 14, 2026 | $25.10 | $25.10 | $25.00 | $25.00 | -0.64% | 778 |
| Aug 13, 2026 | $24.93 | $25.16 | $24.80 | $25.16 | +0.92% | 5,344 |
| Aug 12, 2026 | $24.88 | $24.95 | $24.88 | $24.93 | +0.16% | 1,949 |
| Aug 11, 2026 | $24.84 | $24.93 | $24.81 | $24.89 | +0.12% | 6,571 |
| Aug 10, 2026 | $24.95 | $24.95 | $24.81 | $24.86 | +0.24% | 6,237 |
| Aug 7, 2026 | $24.88 | $24.88 | $24.75 | $24.80 | -0.14% | 5,090 |
| Aug 6, 2026 | $24.77 | $24.86 | $24.76 | $24.84 | +0.35% | 7,455 |
| Aug 5, 2026 | $24.76 | $24.83 | $24.73 | $24.75 | -1.79% | 18,412 |
| Aug 4, 2026 | $25.17 | $25.20 | $25.17 | $25.20 | +0.23% | 5,390 |
| Aug 3, 2026 | $25.15 | $25.18 | $25.11 | $25.14 | +0.37% | 4,717 |
| Jul 31, 2026 | $25.04 | $25.18 | $25.01 | $25.05 | +0.08% | 5,628 |
| Jul 30, 2026 | $25.06 | $25.10 | $25.01 | $25.03 | +0.02% | 4,946 |
| Jul 29, 2026 | $25.05 | $25.05 | $24.95 | $25.03 | -0.10% | 1,633 |
| Jul 28, 2026 | $25.10 | $25.10 | $25.00 | $25.05 | -0.12% | 2,219 |
| Jul 27, 2026 | $24.92 | $25.08 | $24.92 | $25.08 | +0.01% | 2,019 |
| Jul 24, 2026 | $25.13 | $25.36 | $25.00 | $25.08 | +0.31% | 11,733 |
| Jul 23, 2026 | $24.91 | $25.00 | $24.91 | $25.00 | -0.00% | 8,331 |
| Jul 22, 2026 | $25.01 | $25.01 | $24.95 | $25.00 | -0.20% | 1,293 |
| Jul 21, 2026 | $24.92 | $25.05 | $24.92 | $25.05 | +0.26% | 3,444 |
| Jul 20, 2026 | $25.05 | $25.05 | $24.99 | $24.99 | -0.46% | 1,989 |
| Jul 17, 2026 | $24.96 | $25.10 | $24.94 | $25.10 | +0.76% | 4,040 |
| Jul 16, 2026 | $25.02 | $25.11 | $24.91 | $24.91 | -0.52% | 6,369 |
| Jul 15, 2026 | $25.00 | $25.04 | $24.90 | $25.04 | +0.16% | 5,455 |
| Jul 14, 2026 | $24.88 | $25.00 | $24.88 | $25.00 | +0.12% | 3,392 |
| Jul 13, 2026 | $24.91 | $25.00 | $24.81 | $24.97 | +0.22% | 3,010 |
| Jul 10, 2026 | $24.90 | $24.97 | $24.80 | $24.92 | +0.22% | 4,184 |
| Jul 9, 2026 | $24.98 | $24.98 | $24.80 | $24.86 | -0.20% | 19,715 |
| Jul 8, 2026 | $24.98 | $24.98 | $24.90 | $24.91 | -0.08% | 2,799 |
| Jul 7, 2026 | $24.88 | $24.96 | $24.81 | $24.93 | +0.06% | 3,353 |
| Jul 6, 2026 | $24.80 | $24.93 | $24.78 | $24.92 | +0.29% | 3,850 |
| Jul 2, 2026 | $24.90 | $24.90 | $24.80 | $24.84 | -0.22% | 1,552 |
| Jul 1, 2026 | $24.84 | $24.90 | $24.72 | $24.90 | +0.73% | 8,847 |
| Jun 30, 2026 | $24.79 | $24.94 | $24.70 | $24.72 | -0.12% | 37,171 |
| Jun 29, 2026 | $24.85 | $24.94 | $24.75 | $24.75 | -0.61% | 12,316 |
| Jun 26, 2026 | $24.95 | $24.95 | $24.85 | $24.90 | -0.09% | 9,016 |
| Jun 25, 2026 | $24.93 | $25.00 | $24.93 | $24.93 | +0.10% | 3,066 |
| Jun 24, 2026 | $24.82 | $24.97 | $24.82 | $24.90 | -0.04% | 13,654 |
| Jun 23, 2026 | $24.92 | $24.97 | $24.85 | $24.91 | +0.02% | 5,940 |
| Jun 22, 2026 | $24.90 | $24.97 | $24.81 | $24.91 | -0.46% | 6,969 |
| Jun 18, 2026 | $24.83 | $25.02 | $24.83 | $25.02 | +0.76% | 5,961 |
| Jun 17, 2026 | $24.92 | $25.01 | $24.81 | $24.83 | -0.76% | 4,997 |
| Jun 16, 2026 | $24.90 | $25.02 | $24.85 | $25.02 | +0.79% | 4,820 |
| Jun 15, 2026 | $24.89 | $24.95 | $24.82 | $24.82 | -0.52% | 5,028 |
| Jun 12, 2026 | $24.85 | $24.95 | $24.85 | $24.95 | +0.33% | 513 |
| Jun 11, 2026 | $24.94 | $24.94 | $24.87 | $24.87 | -0.12% | 730 |
| Jun 10, 2026 | $24.96 | $24.96 | $24.90 | $24.90 | -0.40% | 2,486 |
| Jun 9, 2026 | $24.90 | $25.01 | $24.90 | $25.00 | +0.52% | 6,461 |
| Jun 8, 2026 | $24.84 | $24.92 | $24.84 | $24.87 | +0.04% | 1,378 |
| Jun 5, 2026 | $24.91 | $24.91 | $24.86 | $24.86 | -0.36% | 1,536 |
| Jun 4, 2026 | $24.92 | $24.95 | $24.87 | $24.95 | +0.24% | 1,500 |
| Jun 3, 2026 | $24.87 | $24.95 | $24.87 | $24.89 | +0.09% | 10,386 |
| Jun 2, 2026 | $24.95 | $24.95 | $24.85 | $24.87 | -0.13% | 5,522 |
| Jun 1, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | -0.20% | 3,044 |
| May 29, 2026 | $24.84 | $24.95 | $24.80 | $24.95 | +0.22% | 5,987 |
| May 28, 2026 | $24.87 | $24.95 | $24.85 | $24.90 | -0.22% | 4,961 |
| May 27, 2026 | $24.79 | $24.95 | $24.79 | $24.95 | +0.65% | 3,394 |
| May 26, 2026 | $24.81 | $24.81 | $24.78 | $24.79 | -0.08% | 1,094 |
| May 22, 2026 | $24.82 | $24.86 | $24.81 | $24.81 | -0.02% | 4,228 |
| May 21, 2026 | $24.78 | $24.92 | $24.75 | $24.81 | +0.10% | 10,623 |
| May 20, 2026 | $24.79 | $24.90 | $24.75 | $24.79 | +0.28% | 6,686 |
| May 19, 2026 | $24.81 | $24.91 | $24.65 | $24.72 | -0.56% | 12,634 |
| May 18, 2026 | $24.81 | $24.90 | $24.80 | $24.86 | +0.26% | 3,834 |
| May 15, 2026 | $24.79 | $24.80 | $24.79 | $24.80 | -0.38% | 1,585 |
| May 14, 2026 | $24.77 | $24.91 | $24.75 | $24.89 | +0.55% | 5,577 |
| May 13, 2026 | $24.75 | $24.80 | $24.66 | $24.75 | -0.39% | 9,487 |
| May 12, 2026 | $24.87 | $24.87 | $24.82 | $24.85 | -0.08% | 2,301 |
| May 11, 2026 | $24.91 | $24.91 | $24.85 | $24.87 | +0.04% | 5,358 |
| May 8, 2026 | $24.83 | $24.90 | $24.83 | $24.86 | +0.04% | 3,113 |
| May 7, 2026 | $24.91 | $24.91 | $24.85 | $24.85 | -0.04% | 4,475 |
| May 6, 2026 | $24.85 | $24.97 | $24.72 | $24.86 | 0.00% | 4,876 |
| May 5, 2026 | $24.84 | $24.92 | $24.77 | $24.86 | -1.27% | 8,133 |
| May 4, 2026 | $24.99 | $25.21 | $24.99 | $25.18 | +0.36% | 4,352 |
| May 1, 2026 | $24.92 | $25.09 | $24.92 | $25.09 | +0.48% | 7,675 |
| Apr 30, 2026 | $24.80 | $25.01 | $24.79 | $24.97 | +0.89% | 10,262 |
| Apr 29, 2026 | $25.05 | $25.05 | $24.75 | $24.75 | -0.72% | 7,934 |
| Apr 28, 2026 | $25.15 | $25.17 | $24.90 | $24.93 | -0.76% | 11,780 |
| Apr 27, 2026 | $25.20 | $25.20 | $25.11 | $25.12 | 0.00% | 4,377 |
| Apr 24, 2026 | $25.13 | $25.16 | $25.08 | $25.12 | +0.12% | 10,654 |
| Apr 23, 2026 | $25.05 | $25.18 | $25.05 | $25.09 | -0.12% | 12,152 |
| Apr 22, 2026 | $25.09 | $25.12 | $25.09 | $25.12 | +0.20% | 593 |
| Apr 21, 2026 | $25.08 | $25.13 | $25.07 | $25.07 | -0.12% | 2,282 |
| Apr 20, 2026 | $25.10 | $25.17 | $25.05 | $25.10 | +0.28% | 3,425 |
| Apr 17, 2026 | $25.02 | $25.11 | $25.00 | $25.03 | +0.11% | 4,632 |
| Apr 16, 2026 | $25.02 | $25.05 | $25.00 | $25.00 | -0.54% | 1,846 |
| Apr 15, 2026 | $25.05 | $25.19 | $25.00 | $25.14 | +0.08% | 14,634 |
| Apr 14, 2026 | $25.08 | $25.14 | $25.05 | $25.12 | +0.12% | 7,421 |
| Apr 13, 2026 | $25.05 | $25.17 | $25.05 | $25.09 | +0.06% | 1,750 |
| Apr 10, 2026 | $25.18 | $25.18 | $25.00 | $25.08 | -0.08% | 3,818 |
| Apr 9, 2026 | $24.97 | $25.10 | $24.97 | $25.10 | -0.42% | 2,010 |
| Apr 8, 2026 | $25.20 | $25.20 | $25.03 | $25.20 | +0.68% | 1,751 |
| Apr 7, 2026 | $25.00 | $25.09 | $24.93 | $25.03 | 0.00% | 4,746 |
| Apr 6, 2026 | $24.93 | $25.10 | $24.93 | $25.03 | +0.60% | 5,523 |
| Apr 2, 2026 | $24.68 | $24.88 | $24.68 | $24.88 | +0.73% | 9,257 |
| Apr 1, 2026 | $24.65 | $24.85 | $24.60 | $24.70 | +0.69% | 16,234 |
| Mar 31, 2026 | $24.72 | $24.92 | $24.53 | $24.53 | -0.81% | 59,422 |
| Mar 30, 2026 | $24.92 | $24.92 | $24.70 | $24.73 | -0.48% | 9,286 |
| Mar 27, 2026 | $24.87 | $25.00 | $24.66 | $24.85 | +0.81% | 9,430 |
| Mar 26, 2026 | $24.96 | $24.96 | $24.59 | $24.65 | -1.60% | 30,581 |
| Mar 25, 2026 | $25.04 | $25.05 | $24.95 | $25.05 | +0.08% | 5,503 |
| Mar 24, 2026 | $24.97 | $25.03 | $24.97 | $25.03 | +0.44% | 4,915 |
| Mar 23, 2026 | $24.75 | $25.00 | $24.75 | $24.92 | +0.73% | 8,360 |
| Mar 20, 2026 | $24.98 | $25.00 | $24.74 | $24.74 | -1.04% | 7,364 |
| Mar 19, 2026 | $24.96 | $25.18 | $24.95 | $25.00 | +0.16% | 4,131 |
| Mar 18, 2026 | $24.95 | $25.03 | $24.95 | $24.96 | 0.00% | 4,436 |
| Mar 17, 2026 | $25.00 | $25.10 | $24.84 | $24.96 | 0.00% | 15,392 |
| Mar 16, 2026 | $25.03 | $25.05 | $24.96 | $24.96 | -0.28% | 4,951 |
| Mar 13, 2026 | $25.02 | $25.06 | $25.01 | $25.03 | +0.16% | 7,749 |
| Mar 12, 2026 | $25.00 | $25.13 | $24.99 | $24.99 | -0.04% | 6,603 |
| Mar 11, 2026 | $25.04 | $25.07 | $25.00 | $25.00 | -0.36% | 6,126 |
| Mar 10, 2026 | $25.01 | $25.15 | $25.00 | $25.09 | +0.20% | 5,785 |
| Mar 9, 2026 | $25.04 | $25.09 | $24.96 | $25.04 | +0.04% | 11,505 |
| Mar 6, 2026 | $25.05 | $25.20 | $24.98 | $25.03 | -0.48% | 10,416 |
| Mar 5, 2026 | $25.10 | $25.37 | $25.05 | $25.15 | -0.47% | 20,750 |
| Mar 4, 2026 | $25.21 | $25.31 | $25.21 | $25.27 | -0.08% | 3,332 |
| Mar 3, 2026 | $25.16 | $25.29 | $25.16 | $25.29 | -0.12% | 3,002 |
| Mar 2, 2026 | $25.13 | $25.35 | $25.13 | $25.32 | -0.20% | 3,010 |
| Feb 27, 2026 | $25.12 | $25.37 | $25.12 | $25.37 | +0.67% | 8,353 |
| Feb 26, 2026 | $25.25 | $25.32 | $25.14 | $25.20 | -0.08% | 3,345 |
| Feb 25, 2026 | $25.20 | $25.22 | $25.08 | $25.22 | +0.24% | 9,681 |
| Feb 24, 2026 | $25.16 | $25.16 | $25.14 | $25.16 | -0.28% | 2,799 |
| Feb 23, 2026 | $25.12 | $25.23 | $25.02 | $25.23 | +0.12% | 8,671 |
| Feb 20, 2026 | $25.15 | $25.22 | $25.10 | $25.20 | +0.08% | 6,224 |
| Feb 19, 2026 | $25.06 | $25.19 | $25.06 | $25.18 | +0.12% | 2,536 |
| Feb 18, 2026 | $25.15 | $25.15 | $25.03 | $25.15 | +0.08% | 6,743 |
| Feb 17, 2026 | $25.12 | $25.15 | $25.05 | $25.13 | -0.08% | 9,817 |
| Feb 13, 2026 | $25.08 | $25.15 | $25.01 | $25.15 | +0.24% | 6,509 |
| Feb 12, 2026 | $25.08 | $25.12 | $25.01 | $25.09 | +0.14% | 3,580 |
| Feb 11, 2026 | $25.06 | $25.11 | $24.96 | $25.06 | -0.37% | 5,688 |
| Feb 10, 2026 | $25.01 | $25.15 | $25.01 | $25.15 | +0.24% | 5,575 |
| Feb 9, 2026 | $25.01 | $25.09 | $25.01 | $25.09 | +0.20% | 2,894 |
| Feb 6, 2026 | $24.95 | $25.09 | $24.95 | $25.04 | +0.16% | 10,719 |
| Feb 5, 2026 | $24.91 | $25.12 | $24.86 | $25.00 | -1.38% | 11,071 |
| Feb 4, 2026 | $25.34 | $25.38 | $25.33 | $25.35 | +0.12% | 7,005 |
| Feb 3, 2026 | $25.33 | $25.35 | $25.27 | $25.32 | -0.03% | 6,027 |
| Feb 2, 2026 | $25.25 | $25.34 | $25.25 | $25.33 | +0.50% | 10,971 |
| Jan 30, 2026 | $25.26 | $25.35 | $25.11 | $25.20 | -0.47% | 28,950 |
| Jan 29, 2026 | $25.38 | $25.38 | $25.27 | $25.32 | -0.31% | 4,247 |
| Jan 28, 2026 | $25.30 | $25.40 | $25.27 | $25.40 | +0.15% | 3,696 |
| Jan 27, 2026 | $25.29 | $25.40 | $25.27 | $25.36 | +0.01% | 5,766 |
| Jan 26, 2026 | $25.33 | $25.37 | $25.28 | $25.36 | +0.24% | 3,391 |
| Jan 23, 2026 | $25.30 | $25.42 | $25.25 | $25.30 | -0.37% | 14,348 |
| Jan 22, 2026 | $25.39 | $25.43 | $25.37 | $25.40 | +0.38% | 3,016 |
| Jan 21, 2026 | $25.21 | $25.38 | $25.21 | $25.30 | +0.32% | 5,882 |
| Jan 20, 2026 | $25.18 | $25.30 | $25.11 | $25.22 | +0.16% | 5,615 |
| Jan 16, 2026 | $25.18 | $25.25 | $25.18 | $25.18 | 0.00% | 3,285 |
| Jan 15, 2026 | $25.15 | $25.24 | $25.11 | $25.18 | +0.32% | 3,492 |
| Jan 14, 2026 | $25.12 | $25.20 | $25.05 | $25.10 | +0.16% | 3,960 |
| Jan 13, 2026 | $25.21 | $25.22 | $25.06 | $25.06 | -0.56% | 11,002 |
| Jan 12, 2026 | $25.12 | $25.20 | $25.12 | $25.20 | +0.20% | 1,204 |
| Jan 9, 2026 | $25.17 | $25.19 | $25.10 | $25.15 | +0.36% | 3,935 |
| Jan 8, 2026 | $25.20 | $25.20 | $25.06 | $25.06 | -0.29% | 2,015 |
| Jan 7, 2026 | $25.19 | $25.19 | $25.09 | $25.13 | -0.08% | 6,846 |
| Jan 6, 2026 | $25.22 | $25.33 | $25.15 | $25.16 | +0.05% | 5,772 |
| Jan 5, 2026 | $25.18 | $25.23 | $25.09 | $25.14 | -0.35% | 3,346 |
| Jan 2, 2026 | $25.21 | $25.29 | $25.12 | $25.23 | +0.08% | 7,189 |
| Dec 31, 2025 | $25.01 | $25.21 | $24.96 | $25.21 | +0.68% | 10,091 |
| Dec 30, 2025 | $25.07 | $25.07 | $25.04 | $25.04 | -0.04% | 925 |
| Dec 29, 2025 | $25.00 | $25.10 | $25.00 | $25.05 | 0.00% | 5,787 |
| Dec 26, 2025 | $25.03 | $25.06 | $24.95 | $25.05 | -0.24% | 9,396 |
| Dec 24, 2025 | $25.13 | $25.13 | $25.01 | $25.11 | +0.44% | 1,385 |
| Dec 23, 2025 | $25.05 | $25.15 | $25.00 | $25.00 | -0.61% | 16,493 |
| Dec 22, 2025 | $25.19 | $25.25 | $25.09 | $25.15 | +0.22% | 2,233 |
| Dec 19, 2025 | $25.07 | $25.16 | $25.06 | $25.10 | -0.20% | 2,819 |
| Dec 18, 2025 | $25.15 | $25.25 | $25.05 | $25.15 | -0.12% | 5,029 |
| Dec 17, 2025 | $25.11 | $25.18 | $25.06 | $25.18 | +0.24% | 6,205 |
| Dec 16, 2025 | $25.08 | $25.20 | $25.01 | $25.12 | -0.22% | 8,214 |
| Dec 15, 2025 | $25.15 | $25.18 | $25.05 | $25.18 | +0.10% | 5,826 |
| Dec 12, 2025 | $25.23 | $25.40 | $25.15 | $25.15 | -0.44% | 7,479 |
| Dec 11, 2025 | $25.10 | $25.26 | $25.10 | $25.26 | +0.68% | 3,097 |
| Dec 10, 2025 | $25.08 | $25.10 | $25.07 | $25.09 | +0.05% | 2,487 |
| Dec 9, 2025 | $25.04 | $25.10 | $25.04 | $25.08 | +0.15% | 3,953 |
| Dec 8, 2025 | $25.02 | $25.04 | $25.02 | $25.04 | +0.08% | 10,058 |
| Dec 5, 2025 | $25.06 | $25.10 | $25.02 | $25.02 | -0.32% | 7,421 |
| Dec 4, 2025 | $25.05 | $25.10 | $25.05 | $25.10 | +0.00% | 2,051 |
| Dec 3, 2025 | $25.05 | $25.10 | $25.01 | $25.10 | +0.22% | 4,580 |
| Dec 2, 2025 | $25.00 | $25.10 | $24.85 | $25.05 | -0.22% | 7,000 |
| Dec 1, 2025 | $25.00 | $25.10 | $25.00 | $25.10 | +0.27% | 5,307 |
| Nov 28, 2025 | $25.07 | $25.10 | $25.01 | $25.03 | -0.35% | 1,898 |
| Nov 26, 2025 | $25.10 | $25.12 | $25.07 | $25.12 | +0.08% | 1,948 |
| Nov 25, 2025 | $25.01 | $25.15 | $25.01 | $25.10 | +0.20% | 5,934 |
| Nov 24, 2025 | $25.06 | $25.13 | $25.01 | $25.05 | -0.27% | 6,067 |
| Nov 21, 2025 | $25.08 | $25.13 | $25.06 | $25.12 | +0.43% | 1,148 |
| Nov 20, 2025 | $25.20 | $25.20 | $25.01 | $25.01 | -0.52% | 5,260 |
| Nov 19, 2025 | $25.00 | $25.20 | $25.00 | $25.14 | -0.10% | 2,180 |
| Nov 18, 2025 | $25.09 | $25.16 | $25.00 | $25.16 | -0.14% | 5,662 |
| Nov 17, 2025 | $25.02 | $25.39 | $25.02 | $25.20 | +0.56% | 5,601 |
| Nov 14, 2025 | $25.06 | $25.06 | $25.06 | $25.06 | +0.04% | 837 |
| Nov 13, 2025 | $25.19 | $25.21 | $25.05 | $25.05 | -0.63% | 6,697 |
| Nov 12, 2025 | $25.20 | $25.21 | $25.10 | $25.21 | +0.52% | 3,013 |
| Nov 11, 2025 | $25.08 | $25.08 | $25.07 | $25.08 | +0.06% | 2,018 |
| Nov 10, 2025 | $25.00 | $25.14 | $25.00 | $25.07 | +0.26% | 2,606 |
| Nov 7, 2025 | $24.98 | $25.20 | $24.98 | $25.00 | +0.00% | 6,118 |
| Nov 6, 2025 | $25.00 | $25.22 | $24.92 | $25.00 | -0.00% | 11,068 |
| Nov 5, 2025 | $24.83 | $25.10 | $24.81 | $25.00 | -1.15% | 12,902 |
| Nov 4, 2025 | $25.26 | $25.31 | $25.20 | $25.29 | +0.18% | 4,875 |
| Nov 3, 2025 | $25.27 | $25.31 | $25.18 | $25.25 | -0.06% | 6,091 |
| Oct 31, 2025 | $25.30 | $25.30 | $25.10 | $25.26 | +0.36% | 10,489 |
| Oct 30, 2025 | $25.28 | $25.28 | $25.17 | $25.17 | -0.55% | 1,608 |
| Oct 29, 2025 | $25.25 | $25.40 | $25.25 | $25.31 | +0.24% | 1,797 |
| Oct 28, 2025 | $25.26 | $25.26 | $25.16 | $25.25 | -0.19% | 1,950 |
| Oct 27, 2025 | $25.18 | $25.30 | $25.17 | $25.30 | +0.52% | 946 |
| Oct 24, 2025 | $25.15 | $25.30 | $25.12 | $25.17 | -1.11% | 7,992 |
| Oct 23, 2025 | $25.15 | $25.45 | $25.15 | $25.45 | +0.90% | 4,528 |
| Oct 22, 2025 | $25.19 | $25.25 | $25.02 | $25.22 | +0.09% | 11,648 |
| Oct 21, 2025 | $25.06 | $25.30 | $25.01 | $25.20 | +0.48% | 5,339 |
| Oct 20, 2025 | $25.15 | $25.25 | $25.07 | $25.08 | – | 4,853 |
Seasonality
ONBPO return in each calendar month over the last 7 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 | -0.8% | 0.7% | -0.1% | 1.3% | -1.6% | 2.1% | 2.0% | -0.2% | 0.5% | -0.2% | 2.1% | 1.8% |
| Months up | 2 of 6 | 3 of 6 | 3 of 6 | 5 of 6 | 4 of 6 | 3 of 6 | 6 of 7 | 5 of 7 | 4 of 7 | 6 of 7 | 3 of 6 | 5 of 6 |
| 2026 | -0.0% | 2.4% | -3.3% | 1.8% | 1.7% | -0.9% | 1.3% | 0.8% | -0.1% | 0.1% | ||
| 2025 | 1.3% | 1.9% | -0.7% | 0.4% | 0.2% | 0.9% | 1.9% | 1.3% | 0.1% | 0.4% | 0.8% | 0.7% |
| 2024 | -0.9% | -1.4% | 3.9% | 1.1% | -0.5% | -0.9% | 1.5% | 1.2% | 0.9% | 0.8% | 1.5% | -2.6% |
| 2023 | 2.8% | -0.0% | -3.7% | 5.7% | -11.4% | 14.0% | 2.0% | -8.1% | 1.7% | -9.9% | 14.7% | 4.4% |
| 2022 | -3.2% | -2.5% | 2.2% | -2.5% | 0.1% | -0.9% | 6.9% | -4.0% | -1.6% | 2.4% | -2.1% | 0.4% |
| 2021 | -4.4% | 3.7% | 0.9% | 1.0% | 0.1% | 0.6% | 0.7% | 1.3% | -2.5% | 2.6% | -1.6% | 3.4% |
| 2020 | -0.4% | 5.8% | 5.0% | 1.8% | -1.0% | 4.8% |