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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.78 | $25.43 | $24.33 | $24.82 | +0.08% | 134,289 |
| Sep 2026 | $24.87 | $25.09 | $24.50 | $24.80 | -0.08% | 127,531 |
| Aug 2026 | $25.15 | $25.20 | $24.73 | $24.82 | -0.92% | 121,011 |
| Jul 2026 | $24.84 | $25.36 | $24.72 | $25.05 | +1.33% | 109,801 |
| Jun 2026 | $24.95 | $25.02 | $24.70 | $24.72 | -0.92% | 142,494 |
| May 2026 | $24.92 | $25.21 | $24.65 | $24.95 | -0.08% | 110,373 |
| Apr 2026 | $24.65 | $25.20 | $24.60 | $24.97 | +1.79% | 137,081 |
| Mar 2026 | $25.13 | $25.37 | $24.53 | $24.53 | -3.31% | 242,049 |
| Feb 2026 | $25.25 | $25.38 | $24.86 | $25.37 | +0.67% | 128,208 |
| Jan 2026 | $25.21 | $25.43 | $25.05 | $25.20 | -0.04% | 126,957 |
| Dec 2025 | $25.00 | $25.40 | $24.85 | $25.21 | +0.71% | 127,836 |
| Nov 2025 | $25.27 | $25.39 | $24.81 | $25.03 | -0.90% | 91,923 |
| Oct 2025 | $25.10 | $25.45 | $24.99 | $25.26 | +0.44% | 117,192 |
| Sep 2025 | $25.12 | $25.46 | $25.02 | $25.15 | +0.08% | 87,684 |
| Aug 2025 | $25.23 | $25.49 | $24.95 | $25.13 | -0.44% | 159,932 |
| Jul 2025 | $24.96 | $25.31 | $24.81 | $25.24 | +1.86% | 133,667 |
| Jun 2025 | $24.60 | $25.09 | $24.52 | $24.78 | +0.85% | 199,261 |
| May 2025 | $25.18 | $25.36 | $24.56 | $24.57 | -1.56% | 147,306 |
| Apr 2025 | $24.90 | $25.19 | $24.44 | $24.96 | +0.40% | 149,320 |
| Mar 2025 | $24.96 | $25.04 | $24.50 | $24.86 | -0.72% | 213,014 |
| Feb 2025 | $25.07 | $25.24 | $24.82 | $25.04 | +0.12% | 176,570 |
| Jan 2025 | $24.82 | $25.30 | $24.67 | $25.01 | +1.26% | 90,070 |
| Dec 2024 | $25.46 | $25.46 | $24.52 | $24.70 | -2.64% | 195,899 |
| Nov 2024 | $25.46 | $25.59 | $24.70 | $25.37 | -0.28% | 83,459 |
| Oct 2024 | $25.25 | $25.70 | $25.10 | $25.44 | +0.79% | 66,526 |
| Sep 2024 | $25.02 | $25.77 | $24.90 | $25.24 | +0.88% | 104,332 |
| Aug 2024 | $25.15 | $25.49 | $24.69 | $25.02 | -0.52% | 97,083 |
| Jul 2024 | $24.89 | $25.30 | $24.75 | $25.15 | +1.53% | 74,988 |
| Jun 2024 | $25.06 | $25.30 | $24.35 | $24.77 | -0.88% | 126,021 |
| May 2024 | $25.56 | $25.90 | $24.54 | $24.99 | -2.19% | 192,992 |
| Apr 2024 | $25.02 | $26.33 | $23.63 | $25.55 | +1.11% | 412,584 |
| Mar 2024 | $24.33 | $25.78 | $24.25 | $25.27 | +3.86% | 199,668 |
| Feb 2024 | $25.12 | $25.37 | $24.02 | $24.33 | -3.14% | 288,203 |
| Jan 2024 | $25.09 | $25.70 | $24.55 | $25.12 | -0.87% | 127,595 |
| Dec 2023 | $23.90 | $25.46 | $23.51 | $25.34 | +4.37% | 245,630 |
| Nov 2023 | $21.66 | $24.35 | $21.60 | $24.28 | +12.51% | 245,328 |
| Oct 2023 | $23.62 | $24.59 | $21.58 | $21.58 | -9.90% | 124,997 |
| Sep 2023 | $24.46 | $24.74 | $23.06 | $23.95 | +1.74% | 129,435 |
| Aug 2023 | $25.45 | $27.00 | $22.85 | $23.54 | -9.67% | 163,243 |
| Jul 2023 | $25.17 | $26.21 | $24.03 | $26.06 | +2.00% | 182,151 |
| Jun 2023 | $22.30 | $25.77 | $22.26 | $25.55 | +13.96% | 231,600 |
| May 2023 | $25.44 | $25.44 | $19.16 | $22.42 | -13.10% | 308,183 |
| Apr 2023 | $24.64 | $26.19 | $24.14 | $25.80 | +5.74% | 184,853 |
| Mar 2023 | $25.30 | $26.69 | $22.77 | $24.40 | -3.71% | 454,750 |
| Feb 2023 | $25.80 | $26.11 | $25.21 | $25.34 | -1.71% | 136,333 |
| Jan 2023 | $25.19 | $26.96 | $25.15 | $25.78 | +2.75% | 164,729 |
| Dec 2022 | $25.12 | $25.51 | $24.95 | $25.09 | +0.36% | 210,112 |
| Nov 2022 | $25.65 | $25.84 | $24.56 | $25.00 | -3.81% | 167,720 |
| Oct 2022 | $25.00 | $26.26 | $24.36 | $25.99 | +2.40% | 155,063 |
| Sep 2022 | $25.98 | $26.00 | $24.62 | $25.38 | -1.63% | 189,004 |
| Aug 2022 | $27.21 | $27.40 | $25.75 | $25.80 | -5.56% | 181,632 |
| Jul 2022 | $25.62 | $27.32 | $25.55 | $27.32 | +6.93% | 95,332 |
| Jun 2022 | $25.81 | $26.04 | $25.02 | $25.55 | -0.92% | 142,551 |
| May 2022 | $25.84 | $26.20 | $25.07 | $25.79 | -1.58% | 230,189 |
| Apr 2022 | $26.65 | $26.86 | $25.46 | $26.20 | -2.53% | 162,548 |
| Mar 2022 | $26.45 | $26.88 | $25.20 | $26.88 | +2.17% | 323,040 |
| Feb 2022 | $27.64 | $27.64 | $25.51 | $26.31 | -4.05% | 211,734 |
| Jan 2022 | $27.82 | $28.24 | $26.86 | $27.42 | -3.25% | 158,625 |
| Dec 2021 | $27.41 | $28.34 | $27.21 | $28.34 | +3.43% | 59,602 |
| Nov 2021 | $28.28 | $28.41 | $27.15 | $27.40 | -3.15% | 80,829 |
| Oct 2021 | $27.60 | $28.36 | $27.25 | $28.29 | +2.65% | 195,541 |
| Sep 2021 | $28.31 | $28.81 | $27.45 | $27.56 | -2.55% | 309,513 |
| Aug 2021 | $28.48 | $28.75 | $27.66 | $28.28 | -0.25% | 180,026 |
| Jul 2021 | $28.04 | $28.65 | $27.94 | $28.35 | +0.71% | 148,686 |
| Jun 2021 | $27.98 | $28.75 | $27.77 | $28.15 | +0.57% | 210,023 |
| May 2021 | $28.40 | $28.40 | $27.17 | $27.99 | -1.44% | 168,848 |
| Apr 2021 | $28.20 | $28.45 | $13.95 | $28.40 | +1.03% | 179,436 |
| Mar 2021 | $27.85 | $28.11 | $27.22 | $28.11 | +0.86% | 96,945 |
| Feb 2021 | $27.35 | $28.00 | $27.13 | $27.87 | +2.05% | 198,569 |
| Jan 2021 | $28.43 | $28.50 | $26.60 | $27.31 | -4.38% | 217,116 |
| Dec 2020 | $27.20 | $28.56 | $27.00 | $28.56 | +4.77% | 201,766 |
| Nov 2020 | $28.00 | $28.10 | $26.76 | $27.26 | -2.54% | 208,308 |
| Oct 2020 | $27.00 | $28.00 | $27.00 | $27.97 | +1.78% | 560,841 |
| Sep 2020 | $26.34 | $27.53 | $25.81 | $27.48 | +5.01% | 583,906 |
| Aug 2020 | $25.10 | $26.40 | $24.85 | $26.17 | +4.68% | 896,450 |
| Jul 2020 | $25.10 | $25.50 | $24.05 | $25.00 | -0.40% | 1,107,558 |
| Jun 2020 | $24.75 | $25.10 | $24.65 | $25.10 | – | 481,114 |
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% |