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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.02 | $25.06 | $24.81 | $24.82 | -0.56% | 22,462 |
| Oct 19, 2026 | $24.85 | $25.43 | $24.84 | $24.96 | -0.16% | 20,394 |
| Oct 12, 2026 | $24.76 | $25.00 | $24.33 | $25.00 | +1.09% | 45,264 |
| Oct 5, 2026 | $24.84 | $24.93 | $24.50 | $24.73 | -0.32% | 32,568 |
| Sep 28, 2026 | $24.63 | $25.04 | $24.50 | $24.81 | +0.14% | 51,681 |
| Sep 21, 2026 | $25.00 | $25.09 | $24.75 | $24.78 | -0.02% | 35,831 |
| Sep 14, 2026 | $24.99 | $24.99 | $24.76 | $24.78 | -0.48% | 25,497 |
| Sep 8, 2026 | $24.95 | $25.04 | $24.80 | $24.90 | -0.14% | 14,336 |
| Aug 31, 2026 | $24.90 | $25.02 | $24.78 | $24.94 | 0.00% | 26,857 |
| Aug 24, 2026 | $24.88 | $25.02 | $24.80 | $24.94 | +0.18% | 16,218 |
| Aug 17, 2026 | $25.00 | $25.00 | $24.76 | $24.89 | -0.44% | 29,780 |
| Aug 10, 2026 | $24.95 | $25.16 | $24.80 | $25.00 | +0.81% | 20,879 |
| Aug 3, 2026 | $25.15 | $25.20 | $24.73 | $24.80 | -1.00% | 41,064 |
| Jul 27, 2026 | $24.92 | $25.18 | $24.92 | $25.05 | -0.11% | 16,445 |
| Jul 20, 2026 | $25.05 | $25.36 | $24.91 | $25.08 | -0.09% | 26,790 |
| Jul 13, 2026 | $24.91 | $25.11 | $24.81 | $25.10 | +0.74% | 22,266 |
| Jul 6, 2026 | $24.80 | $24.98 | $24.78 | $24.92 | +0.29% | 33,901 |
| Jun 29, 2026 | $24.85 | $24.94 | $24.70 | $24.84 | -0.24% | 59,886 |
| Jun 22, 2026 | $24.90 | $25.00 | $24.81 | $24.90 | -0.47% | 38,645 |
| Jun 15, 2026 | $24.89 | $25.02 | $24.81 | $25.02 | +0.27% | 20,806 |
| Jun 8, 2026 | $24.84 | $25.01 | $24.84 | $24.95 | +0.37% | 11,568 |
| Jun 1, 2026 | $24.95 | $24.95 | $24.85 | $24.86 | -0.36% | 21,988 |
| May 26, 2026 | $24.81 | $24.95 | $24.78 | $24.95 | +0.56% | 15,436 |
| May 18, 2026 | $24.81 | $24.92 | $24.65 | $24.81 | +0.06% | 38,005 |
| May 11, 2026 | $24.91 | $24.91 | $24.66 | $24.80 | -0.26% | 24,308 |
| May 4, 2026 | $24.99 | $25.21 | $24.72 | $24.86 | -0.92% | 24,949 |
| Apr 27, 2026 | $25.20 | $25.20 | $24.75 | $25.09 | -0.12% | 42,028 |
| Apr 20, 2026 | $25.10 | $25.18 | $25.05 | $25.12 | +0.36% | 29,106 |
| Apr 13, 2026 | $25.05 | $25.19 | $25.00 | $25.03 | -0.18% | 30,283 |
| Apr 6, 2026 | $24.93 | $25.20 | $24.93 | $25.08 | +0.78% | 17,848 |
| Mar 30, 2026 | $24.92 | $24.92 | $24.53 | $24.88 | +0.12% | 94,199 |
| Mar 23, 2026 | $24.75 | $25.05 | $24.59 | $24.85 | +0.44% | 58,789 |
| Mar 16, 2026 | $25.03 | $25.18 | $24.74 | $24.74 | -1.16% | 36,274 |
| Mar 9, 2026 | $25.04 | $25.15 | $24.96 | $25.03 | 0.00% | 37,768 |
| Mar 2, 2026 | $25.13 | $25.37 | $24.98 | $25.03 | -1.34% | 40,510 |
| Feb 23, 2026 | $25.12 | $25.37 | $25.02 | $25.37 | +0.67% | 32,849 |
| Feb 17, 2026 | $25.12 | $25.22 | $25.03 | $25.20 | +0.20% | 25,320 |
| Feb 9, 2026 | $25.01 | $25.15 | $24.96 | $25.15 | +0.44% | 24,246 |
| Feb 2, 2026 | $25.25 | $25.38 | $24.86 | $25.04 | -0.63% | 45,793 |
| Jan 26, 2026 | $25.33 | $25.40 | $25.11 | $25.20 | -0.40% | 46,050 |
| Jan 20, 2026 | $25.18 | $25.43 | $25.11 | $25.30 | +0.48% | 28,861 |
| Jan 12, 2026 | $25.12 | $25.25 | $25.05 | $25.18 | +0.12% | 22,943 |
| Jan 5, 2026 | $25.18 | $25.33 | $25.06 | $25.15 | -0.32% | 21,914 |
| Dec 29, 2025 | $25.00 | $25.29 | $24.96 | $25.23 | +0.72% | 23,992 |
| Dec 22, 2025 | $25.19 | $25.25 | $24.95 | $25.05 | -0.20% | 29,507 |
| Dec 15, 2025 | $25.15 | $25.25 | $25.01 | $25.10 | -0.20% | 28,093 |
| Dec 8, 2025 | $25.02 | $25.40 | $25.02 | $25.15 | +0.52% | 27,074 |
| Dec 1, 2025 | $25.00 | $25.10 | $24.85 | $25.02 | -0.05% | 26,359 |
| Nov 24, 2025 | $25.06 | $25.15 | $25.01 | $25.03 | -0.34% | 15,847 |
| Nov 17, 2025 | $25.02 | $25.39 | $25.00 | $25.12 | +0.23% | 19,851 |
| Nov 10, 2025 | $25.00 | $25.21 | $25.00 | $25.06 | +0.24% | 15,171 |
| Nov 3, 2025 | $25.27 | $25.31 | $24.81 | $25.00 | -1.03% | 41,054 |
| Oct 27, 2025 | $25.18 | $25.40 | $25.10 | $25.26 | +0.37% | 16,790 |
| Oct 20, 2025 | $25.15 | $25.45 | $25.01 | $25.17 | +0.47% | 34,360 |
| Oct 13, 2025 | $25.19 | $25.35 | $24.99 | $25.05 | 0.00% | 20,149 |
| Oct 6, 2025 | $25.21 | $25.40 | $25.00 | $25.05 | -0.64% | 37,729 |
| Sep 29, 2025 | $25.22 | $25.43 | $25.02 | $25.21 | -0.47% | 28,097 |
| Sep 22, 2025 | $25.30 | $25.46 | $25.15 | $25.33 | +0.43% | 20,044 |
| Sep 15, 2025 | $25.12 | $25.35 | $25.12 | $25.22 | +0.08% | 13,118 |
| Sep 8, 2025 | $25.19 | $25.30 | $25.02 | $25.20 | -0.08% | 19,494 |
| Sep 2, 2025 | $25.12 | $25.22 | $25.05 | $25.22 | +0.36% | 15,095 |
| Aug 25, 2025 | $25.15 | $25.26 | $24.95 | $25.13 | -0.04% | 47,056 |
| Aug 18, 2025 | $25.01 | $25.35 | $25.01 | $25.14 | -0.16% | 34,084 |
| Aug 11, 2025 | $25.10 | $25.44 | $25.00 | $25.18 | +0.32% | 24,360 |
| Aug 4, 2025 | $25.30 | $25.49 | $24.97 | $25.10 | -0.52% | 53,685 |
| Jul 28, 2025 | $25.14 | $25.31 | $25.10 | $25.23 | +0.31% | 16,557 |
| Jul 21, 2025 | $25.07 | $25.18 | $25.05 | $25.15 | +0.41% | 23,178 |
| Jul 14, 2025 | $24.95 | $25.16 | $24.95 | $25.05 | +0.28% | 33,993 |
| Jul 7, 2025 | $24.88 | $25.13 | $24.85 | $24.98 | +0.40% | 21,987 |
| Jun 30, 2025 | $25.00 | $25.08 | $24.78 | $24.88 | -0.08% | 86,250 |
| Jun 23, 2025 | $24.88 | $25.09 | $24.79 | $24.90 | +0.32% | 46,577 |
| Jun 16, 2025 | $24.90 | $24.99 | $24.75 | $24.82 | +0.28% | 17,719 |
| Jun 9, 2025 | $24.60 | $24.89 | $24.58 | $24.75 | +0.53% | 43,846 |
| Jun 2, 2025 | $24.60 | $24.77 | $24.52 | $24.62 | +0.20% | 43,568 |
| May 26, 2025 | $24.95 | $25.04 | $24.56 | $24.57 | -1.07% | 69,097 |
| May 19, 2025 | $25.00 | $25.05 | $24.77 | $24.84 | -0.46% | 25,816 |
| May 12, 2025 | $24.80 | $24.95 | $24.75 | $24.95 | +0.85% | 18,830 |
| May 5, 2025 | $24.82 | $24.91 | $24.62 | $24.74 | -2.39% | 24,516 |
| Apr 28, 2025 | $25.17 | $25.36 | $24.86 | $25.35 | +1.38% | 28,745 |
| Apr 21, 2025 | $24.76 | $25.00 | $24.44 | $25.00 | +0.97% | 27,117 |
| Apr 14, 2025 | $24.61 | $25.00 | $24.55 | $24.76 | +0.93% | 20,144 |
| Apr 7, 2025 | $24.60 | $25.18 | $24.44 | $24.53 | -1.31% | 40,576 |
| Mar 31, 2025 | $24.75 | $25.09 | $24.60 | $24.86 | -0.17% | 45,835 |
| Mar 24, 2025 | $24.94 | $25.00 | $24.72 | $24.90 | +0.04% | 48,674 |
| Mar 17, 2025 | $24.94 | $25.00 | $24.70 | $24.89 | +0.24% | 39,630 |
| Mar 10, 2025 | $24.76 | $24.95 | $24.50 | $24.83 | +0.28% | 54,375 |
| Mar 3, 2025 | $24.96 | $25.04 | $24.75 | $24.76 | -1.12% | 66,285 |
| Feb 24, 2025 | $24.92 | $25.10 | $24.92 | $25.04 | +0.48% | 61,152 |
| Feb 18, 2025 | $25.10 | $25.17 | $24.91 | $24.92 | -0.64% | 65,488 |
| Feb 10, 2025 | $25.05 | $25.17 | $25.00 | $25.08 | +0.16% | 18,826 |
| Feb 3, 2025 | $25.07 | $25.24 | $24.82 | $25.04 | +0.12% | 31,104 |
| Jan 27, 2025 | $25.06 | $25.30 | $25.01 | $25.01 | -0.16% | 26,727 |
| Jan 21, 2025 | $25.16 | $25.29 | $25.05 | $25.05 | +0.07% | 7,625 |
| Jan 13, 2025 | $25.00 | $25.29 | $24.90 | $25.03 | +0.13% | 12,331 |
| Jan 6, 2025 | $25.00 | $25.12 | $24.67 | $25.00 | -0.04% | 34,712 |
| Dec 30, 2024 | $25.33 | $25.41 | $24.65 | $25.01 | -0.16% | 78,763 |
| Dec 23, 2024 | $25.05 | $25.35 | $24.52 | $25.05 | +0.20% | 57,906 |
| Dec 16, 2024 | $25.01 | $25.22 | $24.98 | $25.00 | -0.12% | 23,204 |
| Dec 9, 2024 | $25.10 | $25.36 | $24.98 | $25.03 | -0.40% | 22,033 |
| Dec 2, 2024 | $25.46 | $25.46 | $25.00 | $25.13 | -0.95% | 22,668 |
| Nov 25, 2024 | $25.26 | $25.37 | $25.00 | $25.37 | +1.02% | 11,808 |
| Nov 18, 2024 | $25.13 | $25.32 | $24.70 | $25.11 | +0.25% | 43,169 |
| Nov 11, 2024 | $25.26 | $25.53 | $25.01 | $25.05 | -1.14% | 8,106 |
| Nov 4, 2024 | $25.32 | $25.59 | $25.04 | $25.34 | -0.39% | 16,084 |
| Oct 28, 2024 | $25.37 | $25.62 | $25.17 | $25.44 | +0.14% | 17,337 |
| Oct 21, 2024 | $25.57 | $25.57 | $25.10 | $25.41 | -0.65% | 15,777 |
| Oct 14, 2024 | $25.46 | $25.70 | $25.30 | $25.57 | +0.20% | 10,890 |
| Oct 7, 2024 | $25.35 | $25.70 | $25.21 | $25.52 | -0.12% | 20,200 |
| Sep 30, 2024 | $25.28 | $25.55 | $25.10 | $25.55 | +0.02% | 14,413 |
| Sep 23, 2024 | $25.51 | $25.61 | $25.00 | $25.55 | -0.52% | 17,332 |
| Sep 16, 2024 | $25.43 | $25.77 | $25.20 | $25.68 | +0.94% | 14,566 |
| Sep 9, 2024 | $25.25 | $25.46 | $24.96 | $25.44 | +1.15% | 28,970 |
| Sep 3, 2024 | $25.02 | $25.25 | $24.90 | $25.15 | +0.52% | 35,665 |
| Aug 26, 2024 | $25.22 | $25.22 | $25.00 | $25.02 | -0.52% | 27,327 |
| Aug 19, 2024 | $25.01 | $25.24 | $25.01 | $25.15 | -0.00% | 20,427 |
| Aug 12, 2024 | $24.82 | $25.49 | $24.80 | $25.15 | +0.20% | 16,135 |
| Aug 5, 2024 | $25.00 | $25.19 | $24.69 | $25.10 | -1.34% | 26,585 |
| Jul 29, 2024 | $25.12 | $25.47 | $25.00 | $25.44 | +1.68% | 18,870 |
| Jul 22, 2024 | $25.29 | $25.29 | $25.00 | $25.02 | -0.99% | 17,979 |
| Jul 15, 2024 | $25.06 | $25.27 | $25.03 | $25.27 | +1.12% | 10,304 |
| Jul 8, 2024 | $25.18 | $25.28 | $24.79 | $24.99 | -0.04% | 18,988 |
| Jul 1, 2024 | $24.89 | $25.30 | $24.75 | $25.00 | +0.93% | 15,456 |
| Jun 24, 2024 | $24.93 | $25.22 | $24.75 | $24.77 | -0.82% | 30,971 |
| Jun 17, 2024 | $24.89 | $25.25 | $24.75 | $24.98 | +0.79% | 24,677 |
| Jun 10, 2024 | $24.62 | $25.10 | $24.35 | $24.78 | +0.20% | 43,881 |
| Jun 3, 2024 | $25.06 | $25.30 | $24.60 | $24.73 | -1.04% | 26,492 |
| May 28, 2024 | $25.12 | $25.18 | $24.54 | $24.99 | +0.46% | 38,623 |
| May 20, 2024 | $24.95 | $25.25 | $24.56 | $24.88 | +0.36% | 62,421 |
| May 13, 2024 | $25.05 | $25.61 | $24.66 | $24.79 | -0.65% | 34,790 |
| May 6, 2024 | $25.08 | $25.77 | $24.54 | $24.95 | -0.36% | 37,491 |
| Apr 29, 2024 | $25.22 | $25.90 | $24.98 | $25.04 | -0.16% | 39,986 |
| Apr 22, 2024 | $24.99 | $25.62 | $24.45 | $25.08 | +1.91% | 30,694 |
| Apr 15, 2024 | $24.67 | $25.06 | $23.63 | $24.61 | +0.24% | 62,942 |
| Apr 8, 2024 | $25.93 | $25.93 | $24.37 | $24.55 | -4.30% | 246,916 |
| Apr 1, 2024 | $25.02 | $26.33 | $25.02 | $25.65 | +1.51% | 51,713 |
| Mar 25, 2024 | $25.78 | $25.78 | $25.01 | $25.27 | -1.83% | 24,493 |
| Mar 18, 2024 | $24.93 | $25.77 | $24.91 | $25.74 | +2.96% | 50,631 |
| Mar 11, 2024 | $24.94 | $25.10 | $24.75 | $25.00 | -0.40% | 49,991 |
| Mar 4, 2024 | $24.66 | $25.11 | $24.26 | $25.10 | +1.66% | 61,140 |
| Feb 26, 2024 | $24.33 | $24.71 | $24.02 | $24.69 | +1.40% | 121,310 |
| Feb 20, 2024 | $24.74 | $24.74 | $24.10 | $24.35 | -1.54% | 63,192 |
| Feb 12, 2024 | $25.00 | $25.05 | $24.21 | $24.73 | -1.32% | 58,622 |
| Feb 5, 2024 | $24.92 | $25.09 | $24.55 | $25.06 | +0.04% | 38,788 |
| Jan 29, 2024 | $25.28 | $25.70 | $24.81 | $25.05 | -1.69% | 39,986 |
| Jan 22, 2024 | $25.00 | $25.48 | $24.72 | $25.48 | +2.33% | 25,045 |
| Jan 16, 2024 | $25.40 | $25.50 | $24.67 | $24.90 | -1.47% | 24,690 |
| Jan 8, 2024 | $24.99 | $25.62 | $24.71 | $25.27 | +1.35% | 25,779 |
| Jan 2, 2024 | $25.09 | $25.49 | $24.55 | $24.93 | -1.60% | 31,799 |
| Dec 26, 2023 | $24.56 | $25.46 | $24.36 | $25.34 | +2.99% | 70,893 |
| Dec 18, 2023 | $24.50 | $25.15 | $24.00 | $24.61 | +0.43% | 84,884 |
| Dec 11, 2023 | $24.33 | $24.95 | $24.19 | $24.50 | +0.64% | 28,731 |
| Dec 4, 2023 | $23.84 | $24.74 | $23.59 | $24.35 | +1.61% | 51,206 |
| Nov 27, 2023 | $23.28 | $24.35 | $22.98 | $23.96 | +2.13% | 81,868 |
| Nov 20, 2023 | $23.88 | $24.00 | $23.25 | $23.46 | -1.26% | 15,989 |
| Nov 13, 2023 | $22.70 | $23.80 | $22.50 | $23.76 | +5.13% | 97,426 |
| Nov 6, 2023 | $23.15 | $23.22 | $22.43 | $22.60 | -4.06% | 31,945 |
| Oct 30, 2023 | $22.02 | $23.62 | $21.58 | $23.56 | +6.96% | 61,917 |
| Oct 23, 2023 | $22.42 | $22.73 | $21.69 | $22.03 | -0.61% | 13,964 |
| Oct 16, 2023 | $23.50 | $23.67 | $22.00 | $22.16 | -5.70% | 24,737 |
| Oct 9, 2023 | $24.18 | $24.18 | $23.30 | $23.50 | -1.67% | 25,807 |
| Oct 2, 2023 | $23.62 | $24.59 | $23.35 | $23.90 | -0.21% | 26,588 |
| Sep 25, 2023 | $23.70 | $24.74 | $23.53 | $23.95 | +0.80% | 43,313 |
| Sep 18, 2023 | $24.25 | $24.69 | $23.27 | $23.76 | -2.90% | 30,154 |
| Sep 11, 2023 | $23.50 | $24.48 | $23.15 | $24.47 | +4.45% | 29,431 |
| Sep 5, 2023 | $24.42 | $24.42 | $23.06 | $23.43 | -0.31% | 24,817 |
| Aug 28, 2023 | $24.05 | $24.48 | $22.88 | $23.50 | -2.08% | 14,461 |
| Aug 21, 2023 | $23.84 | $24.69 | $23.18 | $24.00 | +2.74% | 15,177 |
| Aug 14, 2023 | $23.40 | $24.73 | $22.85 | $23.36 | +1.13% | 39,069 |
| Aug 7, 2023 | $25.20 | $26.00 | $22.86 | $23.10 | -8.33% | 65,688 |
| Jul 31, 2023 | $25.45 | $27.00 | $24.47 | $25.20 | +1.16% | 61,799 |
| Jul 24, 2023 | $24.66 | $26.00 | $24.36 | $24.91 | +2.34% | 39,789 |
| Jul 17, 2023 | $24.55 | $25.44 | $24.19 | $24.34 | +0.37% | 46,745 |
| Jul 10, 2023 | $24.70 | $25.60 | $24.03 | $24.25 | -1.78% | 36,019 |
| Jul 3, 2023 | $25.17 | $25.60 | $24.05 | $24.69 | -3.37% | 28,367 |
| Jun 26, 2023 | $24.09 | $25.77 | $23.81 | $25.55 | +7.35% | 65,375 |
| Jun 20, 2023 | $23.13 | $24.18 | $22.91 | $23.80 | +3.30% | 37,000 |
| Jun 12, 2023 | $23.25 | $23.63 | $22.40 | $23.04 | -0.56% | 75,593 |
| Jun 5, 2023 | $23.04 | $23.98 | $22.78 | $23.17 | -1.53% | 38,385 |
| May 30, 2023 | $21.86 | $24.16 | $21.37 | $23.53 | +8.43% | 36,898 |
| May 22, 2023 | $21.70 | $22.56 | $21.36 | $21.70 | -0.69% | 59,964 |
| May 15, 2023 | $20.01 | $22.34 | $20.01 | $21.85 | +9.25% | 54,533 |
| May 8, 2023 | $20.45 | $20.47 | $19.51 | $20.00 | -0.99% | 50,858 |
| May 1, 2023 | $25.44 | $25.44 | $19.16 | $20.20 | -21.71% | 121,177 |
| Apr 24, 2023 | $25.54 | $25.82 | $24.76 | $25.80 | +1.98% | 32,835 |
| Apr 17, 2023 | $25.77 | $26.09 | $24.71 | $25.30 | -2.80% | 19,108 |
| Apr 10, 2023 | $24.68 | $26.19 | $24.68 | $26.03 | +2.12% | 89,117 |
| Apr 3, 2023 | $24.64 | $25.74 | $24.14 | $25.49 | +4.47% | 43,793 |
| Mar 27, 2023 | $24.04 | $24.83 | $23.18 | $24.40 | +2.09% | 98,258 |
| Mar 20, 2023 | $24.65 | $24.88 | $23.86 | $23.90 | -4.11% | 53,452 |
| Mar 13, 2023 | $24.69 | $26.34 | $22.77 | $24.93 | -0.66% | 203,551 |
| Mar 6, 2023 | $25.10 | $26.69 | $24.67 | $25.09 | -0.23% | 79,412 |
| Feb 27, 2023 | $25.38 | $25.40 | $25.01 | $25.15 | -0.99% | 35,038 |
| Feb 21, 2023 | $25.68 | $25.68 | $25.25 | $25.40 | -0.55% | 15,804 |
| Feb 13, 2023 | $25.66 | $25.80 | $25.31 | $25.54 | -0.14% | 18,702 |
| Feb 6, 2023 | $25.65 | $25.81 | $25.31 | $25.58 | -0.90% | 49,973 |
| Jan 30, 2023 | $25.61 | $26.11 | $25.61 | $25.81 | +0.07% | 58,993 |
| Jan 23, 2023 | $25.52 | $26.96 | $25.41 | $25.79 | +0.04% | 52,156 |
| Jan 17, 2023 | $25.50 | $26.08 | $25.40 | $25.78 | +1.18% | 34,383 |
| Jan 9, 2023 | $25.35 | $26.44 | $25.31 | $25.48 | -0.31% | 25,861 |
| Jan 3, 2023 | $25.19 | $25.56 | $25.15 | $25.56 | +1.87% | 30,229 |
| Dec 27, 2022 | $25.27 | $25.46 | $24.95 | $25.09 | -1.41% | 55,350 |
| Dec 19, 2022 | $25.08 | $25.51 | $25.08 | $25.45 | +1.03% | 48,320 |
| Dec 12, 2022 | $25.34 | $25.48 | $25.05 | $25.19 | +0.04% | 41,537 |
| Dec 5, 2022 | $25.04 | $25.37 | $25.00 | $25.18 | +0.04% | 36,854 |
| Nov 28, 2022 | $25.19 | $25.34 | $25.00 | $25.17 | -0.32% | 63,057 |
| Nov 21, 2022 | $25.20 | $25.44 | $25.00 | $25.25 | +0.41% | 27,386 |
| Nov 14, 2022 | $25.12 | $25.24 | $24.90 | $25.15 | -0.41% | 43,456 |
| Nov 7, 2022 | $24.75 | $25.28 | $24.60 | $25.25 | +2.81% | 40,565 |
| Oct 31, 2022 | $25.45 | $26.05 | $24.56 | $24.56 | -5.54% | 27,785 |
| Oct 24, 2022 | $24.52 | $26.26 | $24.44 | $26.00 | +2.85% | 23,564 |
| Oct 17, 2022 | $25.00 | $25.29 | $24.36 | $25.28 | +1.85% | 37,371 |
| Oct 10, 2022 | $25.21 | $25.45 | $24.79 | $24.82 | -2.25% | 55,759 |
| Oct 3, 2022 | $25.00 | $25.50 | $25.00 | $25.39 | +0.04% | 31,891 |
| Sep 26, 2022 | $24.89 | $25.56 | $24.83 | $25.38 | +2.01% | 51,098 |
| Sep 19, 2022 | $25.50 | $25.89 | $24.62 | $24.88 | -2.43% | 65,421 |
| Sep 12, 2022 | $25.64 | $25.94 | $25.33 | $25.50 | +0.35% | 24,228 |
| Sep 6, 2022 | $25.78 | $26.00 | $25.28 | $25.41 | -1.44% | 44,330 |
| Aug 29, 2022 | $25.83 | $26.30 | $25.76 | $25.78 | -1.79% | 41,459 |
| Aug 22, 2022 | $26.30 | $26.42 | $25.75 | $26.25 | +0.21% | 27,553 |
| Aug 15, 2022 | $26.05 | $26.80 | $25.76 | $26.19 | +0.63% | 39,008 |
| Aug 8, 2022 | $26.59 | $26.70 | $25.98 | $26.03 | -2.51% | 31,426 |
| Aug 1, 2022 | $27.21 | $27.40 | $26.11 | $26.70 | -2.27% | 46,113 |
| Jul 25, 2022 | $26.50 | $27.32 | $26.07 | $27.32 | +1.94% | 41,243 |
| Jul 18, 2022 | $25.71 | $26.80 | $25.71 | $26.80 | +1.70% | 16,630 |
| Jul 11, 2022 | $25.83 | $26.35 | $25.64 | $26.35 | +1.15% | 22,813 |
| Jul 5, 2022 | $25.59 | $26.05 | $25.55 | $26.05 | +1.69% | 14,352 |
| Jun 27, 2022 | $25.83 | $25.84 | $25.46 | $25.62 | -0.71% | 26,149 |
| Jun 21, 2022 | $25.58 | $26.04 | $25.58 | $25.80 | +0.98% | 29,242 |
| Jun 13, 2022 | $25.60 | $25.70 | $25.02 | $25.55 | -0.35% | 43,091 |
| Jun 6, 2022 | $25.79 | $25.80 | $25.17 | $25.64 | -0.62% | 33,697 |
| May 31, 2022 | $25.59 | $25.84 | $25.45 | $25.80 | +0.78% | 15,450 |
| May 23, 2022 | $25.45 | $26.00 | $25.07 | $25.60 | +0.59% | 74,232 |
| May 16, 2022 | $25.50 | $25.71 | $25.20 | $25.45 | 0.00% | 48,306 |
| May 9, 2022 | $25.54 | $25.77 | $25.10 | $25.45 | -0.14% | 38,480 |
| May 2, 2022 | $25.84 | $26.20 | $25.18 | $25.49 | -2.73% | 64,387 |
| Apr 25, 2022 | $25.90 | $26.20 | $25.46 | $26.20 | +0.58% | 51,120 |
| Apr 18, 2022 | $25.99 | $26.24 | $25.70 | $26.05 | +0.58% | 39,995 |
| Apr 11, 2022 | $26.10 | $26.28 | $25.68 | $25.90 | -1.15% | 30,694 |
| Apr 4, 2022 | $26.78 | $26.78 | $26.00 | $26.20 | -2.20% | 32,455 |
| Mar 28, 2022 | $26.24 | $26.88 | $26.02 | $26.79 | +1.59% | 49,947 |
| Mar 21, 2022 | $26.10 | $26.45 | $25.85 | $26.37 | +0.27% | 118,857 |
| Mar 14, 2022 | $25.52 | $26.30 | $25.50 | $26.30 | +2.14% | 44,359 |
| Mar 7, 2022 | $25.89 | $26.29 | $25.20 | $25.75 | -1.94% | 89,571 |
| Feb 28, 2022 | $26.49 | $26.50 | $26.07 | $26.26 | -1.09% | 31,846 |
| Feb 22, 2022 | $26.05 | $26.63 | $25.51 | $26.55 | +1.61% | 87,360 |
| Feb 14, 2022 | $26.30 | $26.96 | $25.85 | $26.13 | -0.50% | 18,730 |
| Feb 7, 2022 | $26.57 | $26.91 | $26.02 | $26.26 | -2.16% | 58,904 |
| Jan 31, 2022 | $27.43 | $27.64 | $26.52 | $26.84 | -1.86% | 50,294 |
| Jan 24, 2022 | $27.18 | $27.55 | $26.86 | $27.35 | +0.44% | 69,192 |
| Jan 18, 2022 | $27.54 | $27.54 | $27.10 | $27.23 | -1.13% | 52,345 |
| Jan 10, 2022 | $27.63 | $28.24 | $27.54 | $27.54 | -0.79% | 10,376 |
| Jan 3, 2022 | $27.82 | $28.20 | $27.26 | $27.76 | -2.05% | 19,902 |
| Dec 27, 2021 | $28.00 | $28.34 | $27.77 | $28.34 | +2.02% | 14,163 |
| Dec 20, 2021 | $27.59 | $27.78 | $27.59 | $27.78 | +0.07% | 2,544 |
| Dec 13, 2021 | $27.65 | $27.85 | $27.45 | $27.76 | +0.22% | 12,176 |
| Dec 6, 2021 | $27.50 | $27.93 | $27.50 | $27.70 | +0.73% | 23,332 |
| Nov 29, 2021 | $27.72 | $27.98 | $27.15 | $27.50 | -0.83% | 27,963 |
| Nov 22, 2021 | $28.27 | $28.27 | $27.64 | $27.73 | -1.28% | 15,556 |
| Nov 15, 2021 | $28.23 | $28.27 | $27.97 | $28.09 | -0.53% | 16,144 |
| Nov 8, 2021 | $28.04 | $28.34 | $27.83 | $28.24 | +0.57% | 16,399 |
| Nov 1, 2021 | $28.28 | $28.41 | $28.04 | $28.08 | -0.74% | 12,154 |
| Oct 25, 2021 | $28.00 | $28.36 | $27.86 | $28.29 | +1.04% | 29,691 |
| Oct 18, 2021 | $28.00 | $28.17 | $27.82 | $28.00 | 0.00% | 33,683 |
| Oct 11, 2021 | $27.45 | $28.21 | $27.45 | $28.00 | +1.19% | 32,767 |
| Oct 4, 2021 | $27.32 | $27.74 | $27.25 | $27.67 | +0.80% | 69,416 |
| Sep 27, 2021 | $27.81 | $28.79 | $27.40 | $27.45 | -2.24% | 153,341 |
| Sep 20, 2021 | $27.99 | $28.37 | $27.71 | $28.08 | +0.18% | 54,994 |
| Sep 13, 2021 | $28.75 | $28.79 | $28.03 | $28.03 | -2.06% | 47,376 |
| Sep 7, 2021 | $28.23 | $28.81 | $28.12 | $28.62 | +1.85% | 66,263 |
| Aug 30, 2021 | $28.12 | $28.52 | $27.86 | $28.10 | -0.78% | 35,226 |
| Aug 23, 2021 | $27.97 | $28.40 | $27.76 | $28.32 | +0.43% | 51,241 |
| Aug 16, 2021 | $27.85 | $28.20 | $27.66 | $28.20 | +1.25% | 26,351 |
| Aug 9, 2021 | $28.51 | $28.68 | $27.84 | $27.85 | -2.31% | 49,951 |
| Aug 2, 2021 | $28.48 | $28.75 | $28.16 | $28.51 | +0.56% | 34,780 |
| Jul 26, 2021 | $28.47 | $28.65 | $28.16 | $28.35 | -0.49% | 22,002 |
| Jul 19, 2021 | $28.30 | $28.53 | $27.97 | $28.49 | +0.49% | 28,165 |
| Jul 12, 2021 | $28.26 | $28.49 | $27.94 | $28.35 | -0.39% | 66,163 |
| Jul 6, 2021 | $28.30 | $28.46 | $28.00 | $28.46 | +0.49% | 17,311 |
| Jun 28, 2021 | $27.97 | $28.33 | $27.77 | $28.32 | +0.78% | 66,337 |
| Jun 21, 2021 | $28.01 | $28.26 | $27.86 | $28.10 | 0.00% | 56,470 |
| Jun 14, 2021 | $28.10 | $28.50 | $27.87 | $28.10 | +0.21% | 55,549 |
| Jun 7, 2021 | $27.77 | $28.75 | $27.77 | $28.04 | -0.32% | 30,375 |
| Jun 1, 2021 | $27.98 | $28.24 | $27.78 | $28.13 | +0.50% | 16,337 |
| May 24, 2021 | $28.19 | $28.19 | $27.83 | $27.99 | -0.71% | 13,115 |
| May 17, 2021 | $28.04 | $28.19 | $27.40 | $28.19 | 0.00% | 43,942 |
| May 10, 2021 | $27.52 | $28.19 | $27.17 | $28.19 | +1.99% | 61,488 |
| May 3, 2021 | $28.40 | $28.40 | $27.46 | $27.64 | -2.68% | 50,303 |
| Apr 26, 2021 | $28.00 | $28.45 | $27.70 | $28.40 | +1.94% | 32,977 |
| Apr 19, 2021 | $27.98 | $28.03 | $13.95 | $27.86 | -0.14% | 37,465 |
| Apr 12, 2021 | $27.73 | $27.97 | $27.65 | $27.90 | +0.79% | 37,441 |
| Apr 5, 2021 | $27.65 | $28.40 | $27.40 | $27.68 | +0.47% | 60,274 |
| Mar 29, 2021 | $27.70 | $28.20 | $27.55 | $27.55 | -0.11% | 18,043 |
| Mar 22, 2021 | $27.80 | $28.05 | $27.28 | $27.58 | +0.17% | 9,140 |
| Mar 15, 2021 | $27.48 | $28.04 | $27.33 | $27.53 | -0.02% | 14,362 |
| Mar 8, 2021 | $27.80 | $28.10 | $27.40 | $27.54 | -1.22% | 20,847 |
| Mar 1, 2021 | $27.85 | $27.88 | $27.22 | $27.88 | +0.04% | 45,832 |
| Feb 22, 2021 | $27.70 | $27.87 | $27.45 | $27.87 | +0.76% | 74,293 |
| Feb 16, 2021 | $27.71 | $27.89 | $27.13 | $27.66 | -1.21% | 51,547 |
| Feb 8, 2021 | $27.39 | $28.00 | $27.36 | $28.00 | +2.34% | 22,752 |
| Feb 1, 2021 | $27.35 | $27.73 | $27.25 | $27.36 | +0.18% | 49,977 |
| Jan 25, 2021 | $27.63 | $27.75 | $26.97 | $27.31 | -0.36% | 73,527 |
| Jan 19, 2021 | $27.43 | $28.08 | $27.41 | $27.41 | -0.44% | 44,867 |
| Jan 11, 2021 | $27.34 | $27.86 | $26.60 | $27.53 | +0.11% | 39,264 |
| Jan 4, 2021 | $28.43 | $28.50 | $27.25 | $27.50 | -3.71% | 59,458 |
| Dec 28, 2020 | $27.89 | $28.56 | $27.62 | $28.56 | +2.73% | 69,807 |
| Dec 21, 2020 | $27.80 | $28.20 | $27.61 | $27.80 | -0.50% | 29,698 |
| Dec 14, 2020 | $28.28 | $28.28 | $27.46 | $27.94 | +0.11% | 63,065 |
| Dec 7, 2020 | $27.50 | $28.51 | $27.50 | $27.91 | +1.82% | 19,364 |
| Nov 30, 2020 | $27.96 | $27.96 | $27.00 | $27.41 | +0.51% | 25,167 |
| Nov 23, 2020 | $27.40 | $27.55 | $26.76 | $27.27 | -0.11% | 46,820 |
| Nov 16, 2020 | $27.81 | $27.96 | $27.20 | $27.30 | -2.36% | 67,984 |
| Nov 9, 2020 | $27.61 | $28.06 | $27.60 | $27.96 | +1.25% | 45,659 |
| Nov 2, 2020 | $28.00 | $28.10 | $27.37 | $27.62 | -1.27% | 42,510 |
| Oct 26, 2020 | $27.59 | $28.00 | $27.42 | $27.97 | +0.97% | 105,567 |
| Oct 19, 2020 | $27.75 | $27.88 | $27.60 | $27.70 | -0.54% | 73,725 |
| Oct 12, 2020 | $27.74 | $27.97 | $27.45 | $27.85 | +0.47% | 66,174 |
| Oct 5, 2020 | $27.55 | $27.72 | $27.11 | $27.72 | +0.73% | 145,934 |
| Sep 28, 2020 | $26.10 | $27.61 | $25.85 | $27.52 | +5.85% | 443,683 |
| Sep 21, 2020 | $25.95 | $26.30 | $25.81 | $26.00 | -0.38% | 71,908 |
| Sep 14, 2020 | $26.32 | $26.32 | $25.96 | $26.10 | -0.19% | 94,456 |
| Sep 8, 2020 | $26.20 | $26.44 | $26.07 | $26.15 | -0.46% | 46,541 |
| Aug 31, 2020 | $26.25 | $26.59 | $26.07 | $26.27 | +0.38% | 138,931 |
| Aug 24, 2020 | $25.83 | $26.19 | $25.73 | $26.17 | +1.28% | 148,379 |
| Aug 17, 2020 | $25.55 | $25.95 | $25.55 | $25.84 | +1.33% | 194,369 |
| Aug 10, 2020 | $25.15 | $25.50 | $25.03 | $25.50 | +1.59% | 211,093 |
| Aug 3, 2020 | $25.10 | $25.18 | $24.85 | $25.10 | +0.40% | 300,437 |
| Jul 27, 2020 | $25.05 | $25.50 | $24.96 | $25.00 | 0.00% | 522,379 |
| Jul 20, 2020 | $25.00 | $25.10 | $24.91 | $25.00 | +0.32% | 185,813 |
| Jul 13, 2020 | $24.63 | $25.03 | $24.58 | $24.92 | +1.12% | 94,042 |
| Jul 6, 2020 | $25.15 | $25.15 | $24.05 | $24.65 | -1.42% | 219,299 |
| Jun 29, 2020 | $25.00 | $25.18 | $24.75 | $25.00 | -0.20% | 133,451 |
| Jun 22, 2020 | $24.90 | $25.10 | $24.65 | $25.05 | +1.21% | 329,244 |
| Jun 19, 2020 | $24.75 | $24.95 | $24.75 | $24.75 | – | 104,444 |
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% |