Old National Bancorp (ONBPP) stock
ONBPPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ONB, ONBPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 20/304% below fair value
$24.96−0.16 (-0.66%)
Close on Oct 30, 2026Market cap $9.55BP/E 11.1Yield 2.24%
Price history
Old National Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.96
-0.66% on the day
52-week range
$24.41 – $25.50
-2.1% from the high
Change over 52 weeks
-1.7%
From $25.39 on Oct 30, 2025
Average volume
7,555
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.00 | $25.00 | $24.86 | $24.96 | -0.66% | 4,896 |
| Oct 29, 2026 | $25.17 | $25.17 | $25.00 | $25.13 | +0.46% | 5,729 |
| Oct 28, 2026 | $25.08 | $25.08 | $25.01 | $25.01 | -0.77% | 1,288 |
| Oct 27, 2026 | $25.08 | $25.20 | $24.99 | $25.20 | +0.02% | 3,432 |
| Oct 26, 2026 | $25.12 | $25.24 | $24.95 | $25.20 | +0.16% | 8,281 |
| Oct 23, 2026 | $25.00 | $25.16 | $24.93 | $25.16 | +0.60% | 4,802 |
| Oct 22, 2026 | $25.00 | $25.14 | $25.00 | $25.01 | -0.24% | 4,715 |
| Oct 21, 2026 | $24.85 | $25.07 | $24.85 | $25.07 | +0.22% | 11,267 |
| Oct 20, 2026 | $24.83 | $25.08 | $24.83 | $25.02 | -0.08% | 11,139 |
| Oct 19, 2026 | $24.95 | $25.05 | $24.83 | $25.04 | +0.14% | 3,290 |
| Oct 16, 2026 | $24.81 | $25.04 | $24.76 | $25.00 | +0.48% | 12,406 |
| Oct 15, 2026 | $24.79 | $25.00 | $24.70 | $24.88 | +0.17% | 15,558 |
| Oct 14, 2026 | $24.90 | $25.00 | $24.80 | $24.84 | -0.30% | 13,543 |
| Oct 13, 2026 | $25.09 | $25.09 | $24.83 | $24.92 | -0.15% | 10,349 |
| Oct 12, 2026 | $24.99 | $25.09 | $24.95 | $24.95 | +0.37% | 7,517 |
| Oct 9, 2026 | $24.85 | $24.92 | $24.85 | $24.86 | -0.08% | 11,471 |
| Oct 8, 2026 | $24.91 | $24.93 | $24.86 | $24.88 | -0.05% | 6,050 |
| Oct 7, 2026 | $24.84 | $25.09 | $24.81 | $24.89 | -0.55% | 14,374 |
| Oct 6, 2026 | $25.02 | $25.06 | $24.82 | $25.03 | +0.02% | 10,890 |
| Oct 5, 2026 | $24.96 | $25.04 | $24.84 | $25.03 | +0.87% | 7,677 |
| Oct 2, 2026 | $25.06 | $25.06 | $24.80 | $24.81 | -0.04% | 8,245 |
| Oct 1, 2026 | $24.99 | $25.14 | $24.82 | $24.82 | -0.88% | 13,445 |
| Sep 30, 2026 | $24.95 | $25.04 | $24.70 | $25.04 | +1.38% | 16,068 |
| Sep 29, 2026 | $24.90 | $24.90 | $24.70 | $24.70 | -0.36% | 3,810 |
| Sep 28, 2026 | $24.71 | $24.80 | $24.70 | $24.79 | -0.28% | 2,877 |
| Sep 25, 2026 | $24.88 | $24.88 | $24.80 | $24.86 | -0.10% | 1,777 |
| Sep 24, 2026 | $24.91 | $24.98 | $24.89 | $24.89 | -0.02% | 2,203 |
| Sep 23, 2026 | $24.87 | $24.97 | $24.74 | $24.89 | +0.73% | 21,852 |
| Sep 22, 2026 | $24.83 | $24.90 | $24.70 | $24.71 | -0.68% | 13,861 |
| Sep 21, 2026 | $24.84 | $24.97 | $24.84 | $24.88 | -0.31% | 4,745 |
| Sep 18, 2026 | $24.92 | $24.97 | $24.87 | $24.96 | +0.40% | 8,999 |
| Sep 17, 2026 | $24.85 | $24.94 | $24.75 | $24.86 | +0.02% | 3,656 |
| Sep 16, 2026 | $24.85 | $24.86 | $24.85 | $24.86 | +0.42% | 806 |
| Sep 15, 2026 | $24.82 | $24.82 | $24.75 | $24.75 | -0.56% | 5,288 |
| Sep 14, 2026 | $24.82 | $24.89 | $24.82 | $24.89 | +0.36% | 1,495 |
| Sep 11, 2026 | $24.97 | $25.00 | $24.80 | $24.80 | -0.74% | 4,092 |
| Sep 10, 2026 | $24.90 | $24.99 | $24.82 | $24.99 | +0.35% | 2,733 |
| Sep 9, 2026 | $24.99 | $25.06 | $24.81 | $24.90 | -0.40% | 15,454 |
| Sep 8, 2026 | $24.95 | $25.04 | $24.82 | $25.00 | +0.37% | 7,423 |
| Sep 4, 2026 | $24.95 | $24.98 | $24.91 | $24.91 | -0.18% | 3,536 |
| Sep 3, 2026 | $24.91 | $24.99 | $24.91 | $24.95 | +0.09% | 3,831 |
| Sep 2, 2026 | $24.81 | $24.93 | $24.81 | $24.93 | +0.32% | 3,061 |
| Sep 1, 2026 | $24.80 | $24.94 | $24.76 | $24.85 | +0.20% | 3,122 |
| Aug 31, 2026 | $24.95 | $24.95 | $24.80 | $24.80 | -0.56% | 7,104 |
| Aug 28, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | +0.24% | 215 |
| Aug 27, 2026 | $24.80 | $24.91 | $24.80 | $24.88 | -0.05% | 8,143 |
| Aug 26, 2026 | $24.93 | $24.95 | $24.81 | $24.89 | +0.01% | 2,549 |
| Aug 25, 2026 | $24.85 | $24.95 | $24.80 | $24.89 | +0.22% | 13,386 |
| Aug 24, 2026 | $24.91 | $24.92 | $24.75 | $24.84 | -0.15% | 10,691 |
| Aug 21, 2026 | $24.91 | $24.92 | $24.82 | $24.87 | +0.05% | 5,784 |
| Aug 20, 2026 | $24.68 | $24.88 | $24.68 | $24.86 | +0.57% | 6,764 |
| Aug 19, 2026 | $24.73 | $24.83 | $24.72 | $24.72 | +0.16% | 5,294 |
| Aug 18, 2026 | $24.80 | $24.90 | $24.68 | $24.68 | -0.92% | 15,110 |
| Aug 17, 2026 | $24.90 | $24.99 | $24.80 | $24.91 | +0.04% | 9,047 |
| Aug 14, 2026 | $24.98 | $24.98 | $24.89 | $24.90 | -0.14% | 5,628 |
| Aug 13, 2026 | $25.01 | $25.02 | $24.82 | $24.94 | -0.26% | 23,835 |
| Aug 12, 2026 | $25.15 | $25.15 | $25.00 | $25.00 | -0.08% | 5,581 |
| Aug 11, 2026 | $24.90 | $25.07 | $24.90 | $25.02 | +0.40% | 4,574 |
| Aug 10, 2026 | $24.90 | $24.95 | $24.85 | $24.92 | +0.24% | 5,597 |
| Aug 7, 2026 | $24.86 | $24.90 | $24.86 | $24.86 | +0.19% | 2,881 |
| Aug 6, 2026 | $24.88 | $24.90 | $24.81 | $24.81 | -0.07% | 2,438 |
| Aug 5, 2026 | $24.80 | $24.95 | $24.70 | $24.83 | -1.35% | 43,759 |
| Aug 4, 2026 | $25.16 | $25.18 | $25.13 | $25.17 | +0.00% | 7,361 |
| Aug 3, 2026 | $25.08 | $25.17 | $25.08 | $25.17 | +0.36% | 5,385 |
| Jul 31, 2026 | $25.17 | $25.17 | $25.07 | $25.08 | -0.40% | 4,521 |
| Jul 30, 2026 | $25.09 | $25.18 | $25.06 | $25.18 | +0.51% | 7,146 |
| Jul 29, 2026 | $25.02 | $25.10 | $25.02 | $25.05 | -0.01% | 3,690 |
| Jul 28, 2026 | $24.95 | $25.09 | $24.95 | $25.05 | -0.14% | 4,464 |
| Jul 27, 2026 | $25.03 | $25.09 | $25.03 | $25.09 | +0.36% | 5,441 |
| Jul 24, 2026 | $25.02 | $25.04 | $25.00 | $25.00 | 0.00% | 2,479 |
| Jul 23, 2026 | $25.06 | $25.06 | $24.97 | $25.00 | -0.27% | 12,752 |
| Jul 22, 2026 | $25.05 | $25.10 | $25.00 | $25.07 | +0.07% | 2,615 |
| Jul 21, 2026 | $25.09 | $25.10 | $25.05 | $25.05 | -0.12% | 2,737 |
| Jul 20, 2026 | $25.07 | $25.08 | $25.01 | $25.08 | +0.10% | 4,747 |
| Jul 17, 2026 | $25.07 | $25.08 | $25.06 | $25.06 | +0.02% | 898 |
| Jul 16, 2026 | $25.03 | $25.08 | $25.03 | $25.05 | -0.23% | 2,127 |
| Jul 15, 2026 | $25.15 | $25.15 | $25.05 | $25.11 | +0.27% | 2,211 |
| Jul 14, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | -0.18% | 256 |
| Jul 13, 2026 | $25.09 | $25.17 | $25.09 | $25.09 | -0.38% | 1,700 |
| Jul 10, 2026 | $25.09 | $25.19 | $25.00 | $25.18 | +0.12% | 11,788 |
| Jul 9, 2026 | $25.07 | $25.16 | $24.95 | $25.15 | +0.60% | 2,345 |
| Jul 8, 2026 | $24.93 | $25.05 | $24.93 | $25.00 | -0.40% | 5,126 |
| Jul 7, 2026 | $24.88 | $25.10 | $24.88 | $25.10 | +0.48% | 5,420 |
| Jul 6, 2026 | $24.85 | $25.00 | $24.68 | $24.98 | +0.60% | 25,644 |
| Jul 2, 2026 | $24.87 | $24.90 | $24.83 | $24.83 | -0.08% | 4,212 |
| Jul 1, 2026 | $24.85 | $24.92 | $24.80 | $24.85 | +0.28% | 6,894 |
| Jun 30, 2026 | $25.05 | $25.05 | $24.78 | $24.78 | -0.88% | 36,228 |
| Jun 29, 2026 | $25.00 | $25.08 | $24.93 | $25.00 | +0.04% | 4,836 |
| Jun 26, 2026 | $24.93 | $25.00 | $24.90 | $24.99 | +0.13% | 5,485 |
| Jun 25, 2026 | $24.99 | $24.99 | $24.92 | $24.96 | +0.02% | 2,053 |
| Jun 24, 2026 | $25.00 | $25.00 | $24.92 | $24.95 | -0.04% | 4,729 |
| Jun 23, 2026 | $24.91 | $25.00 | $24.90 | $24.96 | +0.22% | 5,600 |
| Jun 22, 2026 | $24.95 | $25.00 | $24.91 | $24.91 | +0.06% | 3,113 |
| Jun 18, 2026 | $24.95 | $24.95 | $24.88 | $24.89 | -0.24% | 3,052 |
| Jun 17, 2026 | $25.05 | $25.05 | $24.90 | $24.95 | 0.00% | 13,726 |
| Jun 16, 2026 | $24.85 | $24.96 | $24.85 | $24.95 | -0.48% | 3,723 |
| Jun 15, 2026 | $24.88 | $25.09 | $24.85 | $25.07 | +0.68% | 20,603 |
| Jun 12, 2026 | $24.88 | $24.95 | $24.82 | $24.90 | 0.00% | 4,079 |
| Jun 11, 2026 | $24.89 | $24.90 | $24.81 | $24.90 | +0.61% | 7,653 |
| Jun 10, 2026 | $24.90 | $24.90 | $24.75 | $24.75 | -0.15% | 4,497 |
| Jun 9, 2026 | $24.80 | $24.98 | $24.76 | $24.79 | -0.41% | 35,550 |
| Jun 8, 2026 | $24.81 | $24.90 | $24.80 | $24.89 | +0.52% | 13,831 |
| Jun 5, 2026 | $24.86 | $24.94 | $24.75 | $24.76 | -0.55% | 4,752 |
| Jun 4, 2026 | $24.80 | $24.90 | $24.75 | $24.90 | +0.20% | 10,371 |
| Jun 3, 2026 | $24.95 | $24.95 | $24.85 | $24.85 | -0.40% | 12,544 |
| Jun 2, 2026 | $24.95 | $24.95 | $24.90 | $24.95 | +0.00% | 3,651 |
| Jun 1, 2026 | $24.85 | $24.95 | $24.80 | $24.95 | +0.48% | 25,706 |
| May 29, 2026 | $24.80 | $24.85 | $24.77 | $24.83 | +0.24% | 14,409 |
| May 28, 2026 | $24.85 | $24.85 | $24.66 | $24.77 | -0.04% | 14,102 |
| May 27, 2026 | $24.68 | $24.78 | $24.68 | $24.78 | +0.13% | 7,211 |
| May 26, 2026 | $24.75 | $24.80 | $24.73 | $24.75 | +0.20% | 1,505 |
| May 22, 2026 | $24.75 | $24.81 | $24.70 | $24.70 | +0.04% | 6,946 |
| May 21, 2026 | $24.81 | $24.82 | $24.63 | $24.69 | -0.30% | 9,718 |
| May 20, 2026 | $24.53 | $24.77 | $24.48 | $24.76 | +1.09% | 15,818 |
| May 19, 2026 | $24.60 | $24.64 | $24.41 | $24.50 | -0.67% | 16,965 |
| May 18, 2026 | $24.73 | $24.75 | $24.53 | $24.66 | -0.14% | 7,759 |
| May 15, 2026 | $24.75 | $24.75 | $24.66 | $24.70 | -0.39% | 10,749 |
| May 14, 2026 | $24.74 | $24.80 | $24.67 | $24.79 | +0.33% | 12,594 |
| May 13, 2026 | $24.62 | $24.78 | $24.62 | $24.71 | +0.08% | 12,785 |
| May 12, 2026 | $24.73 | $24.74 | $24.63 | $24.69 | -0.16% | 11,646 |
| May 11, 2026 | $24.84 | $24.84 | $24.68 | $24.73 | +0.12% | 73,232 |
| May 8, 2026 | $24.71 | $24.76 | $24.67 | $24.70 | -0.20% | 17,567 |
| May 7, 2026 | $24.83 | $24.85 | $24.65 | $24.75 | -0.18% | 24,819 |
| May 6, 2026 | $24.71 | $24.83 | $24.71 | $24.80 | +0.34% | 16,099 |
| May 5, 2026 | $24.75 | $24.86 | $24.62 | $24.71 | -1.71% | 139,175 |
| May 4, 2026 | $25.04 | $25.15 | $25.03 | $25.14 | +0.76% | 13,425 |
| May 1, 2026 | $25.04 | $25.06 | $24.89 | $24.95 | -0.08% | 35,547 |
| Apr 30, 2026 | $24.80 | $25.05 | $24.77 | $24.97 | +0.81% | 8,743 |
| Apr 29, 2026 | $24.95 | $25.08 | $24.74 | $24.77 | -0.76% | 138,034 |
| Apr 28, 2026 | $25.11 | $25.18 | $24.80 | $24.96 | -0.64% | 236,888 |
| Apr 27, 2026 | $25.11 | $25.16 | $25.10 | $25.12 | +0.04% | 2,662 |
| Apr 24, 2026 | $25.14 | $25.18 | $25.11 | $25.11 | -0.28% | 941 |
| Apr 23, 2026 | $25.12 | $25.18 | $25.12 | $25.18 | +0.32% | 1,253 |
| Apr 22, 2026 | $25.17 | $25.17 | $25.00 | $25.10 | +0.08% | 12,275 |
| Apr 21, 2026 | $25.14 | $25.25 | $25.08 | $25.08 | -0.25% | 3,785 |
| Apr 20, 2026 | $25.05 | $25.14 | $25.05 | $25.14 | +0.37% | 3,861 |
| Apr 17, 2026 | $25.07 | $25.10 | $25.03 | $25.05 | -0.02% | 2,009 |
| Apr 16, 2026 | $25.07 | $25.10 | $25.05 | $25.06 | -0.18% | 2,448 |
| Apr 15, 2026 | $25.08 | $25.15 | $25.05 | $25.10 | -0.08% | 5,455 |
| Apr 14, 2026 | $25.19 | $25.19 | $24.98 | $25.12 | +0.72% | 4,325 |
| Apr 13, 2026 | $25.15 | $25.20 | $24.91 | $24.94 | -0.54% | 12,446 |
| Apr 10, 2026 | $25.06 | $25.08 | $25.05 | $25.08 | -0.30% | 812 |
| Apr 9, 2026 | $25.20 | $25.20 | $25.00 | $25.15 | +0.20% | 2,818 |
| Apr 8, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.12% | 159 |
| Apr 7, 2026 | $24.93 | $25.14 | $24.93 | $25.13 | +0.60% | 7,159 |
| Apr 6, 2026 | $24.93 | $25.05 | $24.90 | $24.98 | +0.32% | 7,713 |
| Apr 2, 2026 | $24.72 | $25.05 | $24.68 | $24.90 | +0.57% | 13,931 |
| Apr 1, 2026 | $24.65 | $24.83 | $24.62 | $24.76 | +0.65% | 13,482 |
| Mar 31, 2026 | $24.98 | $24.99 | $24.60 | $24.60 | -1.11% | 29,876 |
| Mar 30, 2026 | $24.97 | $25.00 | $24.85 | $24.88 | +0.26% | 4,439 |
| Mar 27, 2026 | $24.79 | $24.93 | $24.76 | $24.81 | -0.05% | 7,025 |
| Mar 26, 2026 | $24.96 | $25.00 | $24.80 | $24.82 | -0.59% | 3,801 |
| Mar 25, 2026 | $24.96 | $24.98 | $24.94 | $24.97 | +0.06% | 1,446 |
| Mar 24, 2026 | $24.60 | $24.96 | $24.60 | $24.96 | -0.26% | 10,473 |
| Mar 23, 2026 | $24.73 | $25.03 | $24.73 | $25.02 | +0.89% | 7,508 |
| Mar 20, 2026 | $25.03 | $25.03 | $24.80 | $24.80 | -1.14% | 5,275 |
| Mar 19, 2026 | $25.08 | $25.20 | $24.95 | $25.09 | +0.47% | 2,906 |
| Mar 18, 2026 | $24.95 | $25.20 | $24.95 | $24.97 | -0.12% | 6,818 |
| Mar 17, 2026 | $25.00 | $25.20 | $25.00 | $25.00 | +0.40% | 8,815 |
| Mar 16, 2026 | $25.10 | $25.17 | $24.90 | $24.90 | -0.44% | 5,771 |
| Mar 13, 2026 | $25.02 | $25.09 | $24.98 | $25.01 | +1.09% | 5,896 |
| Mar 12, 2026 | $25.10 | $25.10 | $24.72 | $24.74 | -1.39% | 7,043 |
| Mar 11, 2026 | $25.13 | $25.13 | $25.03 | $25.09 | +0.12% | 2,724 |
| Mar 10, 2026 | $25.13 | $25.15 | $25.01 | $25.06 | +0.16% | 4,573 |
| Mar 9, 2026 | $25.00 | $25.10 | $25.00 | $25.02 | -0.10% | 6,982 |
| Mar 6, 2026 | $25.04 | $25.10 | $25.00 | $25.05 | -0.06% | 6,155 |
| Mar 5, 2026 | $25.01 | $25.15 | $25.00 | $25.06 | -0.56% | 55,000 |
| Mar 4, 2026 | $25.34 | $25.34 | $25.15 | $25.20 | -0.36% | 17,926 |
| Mar 3, 2026 | $25.25 | $25.35 | $25.16 | $25.29 | +0.21% | 4,465 |
| Mar 2, 2026 | $25.20 | $25.33 | $25.15 | $25.24 | -0.51% | 9,388 |
| Feb 27, 2026 | $25.20 | $25.37 | $25.08 | $25.37 | +0.91% | 8,606 |
| Feb 26, 2026 | $25.22 | $25.28 | $25.14 | $25.14 | -0.13% | 5,768 |
| Feb 25, 2026 | $25.26 | $25.26 | $25.13 | $25.17 | -0.34% | 11,884 |
| Feb 24, 2026 | $25.23 | $25.26 | $25.13 | $25.26 | +0.64% | 4,158 |
| Feb 23, 2026 | $25.19 | $25.23 | $25.10 | $25.10 | -0.16% | 12,612 |
| Feb 20, 2026 | $25.13 | $25.22 | $25.12 | $25.14 | +0.06% | 7,657 |
| Feb 19, 2026 | $25.13 | $25.14 | $25.10 | $25.12 | +0.10% | 1,857 |
| Feb 18, 2026 | $25.10 | $25.12 | $25.09 | $25.10 | +0.00% | 2,778 |
| Feb 17, 2026 | $25.01 | $25.12 | $25.01 | $25.10 | +0.12% | 9,007 |
| Feb 13, 2026 | $25.05 | $25.09 | $25.01 | $25.07 | -0.05% | 8,682 |
| Feb 12, 2026 | $25.11 | $25.11 | $25.05 | $25.08 | +0.03% | 4,568 |
| Feb 11, 2026 | $25.10 | $25.14 | $25.01 | $25.08 | -0.26% | 5,859 |
| Feb 10, 2026 | $25.00 | $25.14 | $25.00 | $25.14 | +0.08% | 4,482 |
| Feb 9, 2026 | $25.04 | $25.12 | $25.00 | $25.12 | +0.48% | 2,778 |
| Feb 6, 2026 | $25.02 | $25.09 | $24.99 | $25.00 | -0.08% | 10,478 |
| Feb 5, 2026 | $25.00 | $25.03 | $24.94 | $25.02 | -1.38% | 11,266 |
| Feb 4, 2026 | $25.37 | $25.39 | $25.34 | $25.37 | +0.04% | 8,216 |
| Feb 3, 2026 | $25.32 | $25.36 | $25.28 | $25.36 | +0.20% | 5,898 |
| Feb 2, 2026 | $25.32 | $25.37 | $25.29 | $25.31 | +0.24% | 3,921 |
| Jan 30, 2026 | $25.32 | $25.34 | $25.25 | $25.25 | -0.20% | 3,977 |
| Jan 29, 2026 | $25.35 | $25.35 | $25.27 | $25.30 | -0.08% | 6,092 |
| Jan 28, 2026 | $25.32 | $25.39 | $25.32 | $25.32 | -0.12% | 2,309 |
| Jan 27, 2026 | $25.35 | $25.39 | $25.32 | $25.35 | +0.08% | 2,808 |
| Jan 26, 2026 | $25.30 | $25.38 | $25.30 | $25.33 | +0.04% | 2,503 |
| Jan 23, 2026 | $25.37 | $25.37 | $25.31 | $25.32 | -0.32% | 11,030 |
| Jan 22, 2026 | $25.30 | $25.40 | $25.30 | $25.40 | +0.40% | 6,752 |
| Jan 21, 2026 | $25.30 | $25.33 | $25.20 | $25.30 | +0.20% | 5,548 |
| Jan 20, 2026 | $25.10 | $25.30 | $25.10 | $25.25 | +0.08% | 8,233 |
| Jan 16, 2026 | $25.15 | $25.26 | $25.15 | $25.23 | +0.32% | 2,704 |
| Jan 15, 2026 | $25.18 | $25.25 | $25.09 | $25.15 | +0.20% | 4,201 |
| Jan 14, 2026 | $25.13 | $25.20 | $25.05 | $25.10 | -0.38% | 4,536 |
| Jan 13, 2026 | $25.20 | $25.30 | $25.02 | $25.20 | +0.15% | 13,481 |
| Jan 12, 2026 | $25.10 | $25.16 | $25.10 | $25.16 | +0.04% | 1,827 |
| Jan 9, 2026 | $25.16 | $25.20 | $25.10 | $25.15 | +0.08% | 3,040 |
| Jan 8, 2026 | $25.20 | $25.20 | $25.13 | $25.13 | -0.13% | 3,536 |
| Jan 7, 2026 | $25.06 | $25.19 | $25.06 | $25.16 | -0.07% | 2,026 |
| Jan 6, 2026 | $25.17 | $25.20 | $25.10 | $25.18 | +0.28% | 6,789 |
| Jan 5, 2026 | $25.12 | $25.18 | $25.05 | $25.11 | -0.04% | 5,418 |
| Jan 2, 2026 | $25.00 | $25.12 | $25.00 | $25.12 | +0.80% | 7,070 |
| Dec 31, 2025 | $25.07 | $25.07 | $24.81 | $24.92 | -0.72% | 42,850 |
| Dec 30, 2025 | $25.10 | $25.10 | $25.10 | $25.10 | -0.02% | 669 |
| Dec 29, 2025 | $25.06 | $25.18 | $25.02 | $25.10 | -0.06% | 4,425 |
| Dec 26, 2025 | $25.05 | $25.12 | $25.02 | $25.12 | +0.08% | 2,395 |
| Dec 24, 2025 | $25.12 | $25.18 | $25.04 | $25.10 | -0.10% | 7,715 |
| Dec 23, 2025 | $25.02 | $25.20 | $25.02 | $25.13 | -0.10% | 5,369 |
| Dec 22, 2025 | $25.14 | $25.18 | $25.04 | $25.15 | +0.04% | 2,394 |
| Dec 19, 2025 | $25.02 | $25.19 | $25.02 | $25.14 | +0.08% | 1,779 |
| Dec 18, 2025 | $25.09 | $25.15 | $25.07 | $25.12 | +0.28% | 8,400 |
| Dec 17, 2025 | $25.05 | $25.09 | $25.02 | $25.05 | 0.00% | 12,371 |
| Dec 16, 2025 | $25.14 | $25.15 | $25.00 | $25.05 | -0.28% | 14,735 |
| Dec 15, 2025 | $25.10 | $25.25 | $25.10 | $25.12 | +0.24% | 4,867 |
| Dec 12, 2025 | $25.30 | $25.32 | $25.00 | $25.06 | -1.34% | 65,182 |
| Dec 11, 2025 | $25.12 | $25.50 | $25.05 | $25.40 | +1.20% | 35,254 |
| Dec 10, 2025 | $25.13 | $25.15 | $25.08 | $25.10 | -0.07% | 3,930 |
| Dec 9, 2025 | $25.07 | $25.15 | $25.03 | $25.12 | -0.13% | 3,287 |
| Dec 8, 2025 | $25.03 | $25.15 | $25.00 | $25.15 | +0.20% | 3,624 |
| Dec 5, 2025 | $25.03 | $25.19 | $25.03 | $25.10 | -0.20% | 2,321 |
| Dec 4, 2025 | $25.19 | $25.19 | $25.10 | $25.15 | -0.20% | 3,770 |
| Dec 3, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | +0.52% | 650 |
| Dec 2, 2025 | $25.11 | $25.11 | $25.04 | $25.07 | +0.08% | 8,704 |
| Dec 1, 2025 | $25.00 | $25.07 | $25.00 | $25.05 | +0.40% | 3,431 |
| Nov 28, 2025 | $25.00 | $25.07 | $24.95 | $24.95 | -0.28% | 14,294 |
| Nov 26, 2025 | $25.10 | $25.10 | $25.00 | $25.02 | -0.28% | 13,508 |
| Nov 25, 2025 | $25.04 | $25.10 | $25.01 | $25.09 | +0.16% | 5,237 |
| Nov 24, 2025 | $25.00 | $25.05 | $24.99 | $25.05 | +0.28% | 3,058 |
| Nov 21, 2025 | $25.01 | $25.05 | $24.97 | $24.98 | +0.02% | 7,900 |
| Nov 20, 2025 | $25.13 | $25.20 | $24.91 | $24.98 | -0.18% | 12,397 |
| Nov 19, 2025 | $25.02 | $25.10 | $25.02 | $25.02 | -0.16% | 3,045 |
| Nov 18, 2025 | $25.03 | $25.10 | $25.00 | $25.06 | -0.23% | 8,264 |
| Nov 17, 2025 | $25.10 | $25.16 | $25.01 | $25.12 | -0.25% | 15,220 |
| Nov 14, 2025 | $25.06 | $25.26 | $25.06 | $25.18 | +0.36% | 2,956 |
| Nov 13, 2025 | $25.08 | $25.13 | $25.08 | $25.09 | -0.54% | 1,277 |
| Nov 12, 2025 | $25.09 | $25.44 | $25.05 | $25.23 | +0.59% | 14,542 |
| Nov 11, 2025 | $25.07 | $25.10 | $25.01 | $25.08 | -0.06% | 2,767 |
| Nov 10, 2025 | $25.08 | $25.10 | $25.08 | $25.10 | -0.07% | 2,319 |
| Nov 7, 2025 | $25.16 | $25.16 | $25.10 | $25.11 | +0.05% | 2,256 |
| Nov 6, 2025 | $25.20 | $25.20 | $25.01 | $25.10 | -0.28% | 8,765 |
| Nov 5, 2025 | $25.02 | $25.17 | $25.00 | $25.17 | -0.61% | 6,523 |
| Nov 4, 2025 | $25.43 | $25.43 | $25.27 | $25.32 | +0.30% | 1,413 |
| Nov 3, 2025 | $25.31 | $25.49 | $25.25 | $25.25 | -0.59% | 3,331 |
| Oct 31, 2025 | $25.33 | $25.40 | $25.28 | $25.40 | +0.04% | 2,517 |
| Oct 30, 2025 | $25.20 | $25.39 | $25.20 | $25.39 | -0.24% | 3,578 |
| Oct 29, 2025 | $25.30 | $25.45 | $25.25 | $25.45 | +0.94% | 2,426 |
| Oct 28, 2025 | $25.21 | $25.21 | $25.21 | $25.21 | +0.01% | 250 |
| Oct 27, 2025 | $25.25 | $25.25 | $25.16 | $25.21 | -0.12% | 13,916 |
| Oct 24, 2025 | $25.14 | $25.25 | $25.14 | $25.24 | +0.60% | 1,116 |
| Oct 23, 2025 | $25.28 | $25.28 | $25.09 | $25.09 | -0.24% | 8,532 |
| Oct 22, 2025 | $25.21 | $25.27 | $25.13 | $25.15 | +0.08% | 5,061 |
| Oct 21, 2025 | $25.25 | $25.25 | $25.08 | $25.13 | -0.47% | 8,254 |
| Oct 20, 2025 | $25.25 | $25.25 | $25.25 | $25.25 | – | 504 |
Seasonality
ONBPP 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 | -0.2% | 0.6% | -0.6% | 0.7% | -0.8% | 0.8% | 2.1% | 0.7% | 0.2% | -0.4% | 1.9% | 1.8% |
| Months up | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 3 of 7 | 7 of 7 | 5 of 7 | 5 of 7 | 3 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 1.3% | 2.2% | -3.0% | 1.5% | 1.2% | -0.2% | 1.2% | 0.6% | 1.0% | -0.3% | ||
| 2025 | 1.4% | 2.2% | -1.0% | 1.4% | -1.2% | 1.6% | 1.4% | 1.4% | 0.9% | 0.0% | -0.0% | -0.1% |
| 2024 | -0.6% | -0.8% | 3.4% | -0.8% | 1.1% | -1.0% | 1.5% | 2.0% | 1.0% | 0.4% | 2.2% | -3.5% |
| 2023 | 2.5% | -0.6% | -3.7% | 1.6% | -7.1% | 9.1% | 0.4% | -3.2% | 1.3% | -8.3% | 10.0% | 7.4% |
| 2022 | -2.5% | -1.9% | 0.6% | -1.8% | 1.4% | -1.9% | 6.4% | -4.1% | -3.5% | 3.8% | 0.1% | -0.6% |
| 2021 | -3.3% | 2.8% | 0.1% | 2.5% | -0.4% | 1.3% | 1.0% | 1.7% | -3.1% | 2.1% | -1.5% | 2.9% |
| 2020 | -3.0% | 2.5% | 6.2% | 4.0% | -0.5% | 0.8% | 4.6% |