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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.99 | $25.24 | $24.70 | $24.96 | -0.32% | 190,364 |
| Sep 2026 | $24.80 | $25.06 | $24.70 | $25.04 | +0.97% | 130,689 |
| Aug 2026 | $25.08 | $25.18 | $24.68 | $24.80 | -1.12% | 191,126 |
| Jul 2026 | $24.85 | $25.19 | $24.68 | $25.08 | +1.21% | 119,213 |
| Jun 2026 | $24.85 | $25.09 | $24.75 | $24.78 | -0.20% | 225,782 |
| May 2026 | $25.04 | $25.15 | $24.41 | $24.83 | -0.56% | 462,071 |
| Apr 2026 | $24.65 | $25.25 | $24.62 | $24.97 | +1.50% | 481,199 |
| Mar 2026 | $25.20 | $25.35 | $24.60 | $24.60 | -3.04% | 214,305 |
| Feb 2026 | $25.32 | $25.39 | $24.94 | $25.37 | +0.48% | 130,475 |
| Jan 2026 | $25.00 | $25.40 | $25.00 | $25.25 | +1.32% | 103,880 |
| Dec 2025 | $25.00 | $25.50 | $24.81 | $24.92 | -0.12% | 238,122 |
| Nov 2025 | $25.31 | $25.49 | $24.91 | $24.95 | -1.77% | 129,072 |
| Oct 2025 | $25.27 | $25.46 | $25.00 | $25.40 | 0.00% | 146,881 |
| Sep 2025 | $25.20 | $25.50 | $25.11 | $25.40 | +0.87% | 90,017 |
| Aug 2025 | $25.37 | $25.60 | $24.86 | $25.18 | -0.32% | 158,854 |
| Jul 2025 | $25.20 | $25.45 | $24.99 | $25.26 | +1.36% | 117,895 |
| Jun 2025 | $24.62 | $25.37 | $24.60 | $24.92 | +1.59% | 126,508 |
| May 2025 | $24.92 | $25.65 | $24.53 | $24.53 | -2.89% | 105,456 |
| Apr 2025 | $24.90 | $25.27 | $24.40 | $25.26 | +1.41% | 142,685 |
| Mar 2025 | $25.13 | $25.20 | $24.77 | $24.91 | -0.95% | 111,681 |
| Feb 2025 | $25.18 | $25.29 | $24.78 | $25.15 | +0.40% | 100,525 |
| Jan 2025 | $24.90 | $25.26 | $24.75 | $25.05 | +1.38% | 116,760 |
| Dec 2024 | $25.60 | $25.61 | $24.71 | $24.71 | -3.48% | 130,956 |
| Nov 2024 | $25.29 | $25.63 | $24.90 | $25.60 | +0.47% | 58,727 |
| Oct 2024 | $25.38 | $25.77 | $25.17 | $25.48 | +0.43% | 61,266 |
| Sep 2024 | $25.10 | $26.20 | $25.00 | $25.37 | +1.04% | 61,708 |
| Aug 2024 | $25.06 | $25.30 | $24.57 | $25.11 | +0.24% | 105,124 |
| Jul 2024 | $24.71 | $25.30 | $24.71 | $25.05 | +1.50% | 62,842 |
| Jun 2024 | $24.99 | $25.30 | $24.54 | $24.68 | -1.00% | 113,532 |
| May 2024 | $25.17 | $25.49 | $24.05 | $24.93 | -0.68% | 125,106 |
| Apr 2024 | $25.25 | $26.36 | $24.02 | $25.10 | -0.83% | 167,168 |
| Mar 2024 | $24.47 | $25.98 | $24.24 | $25.31 | +3.43% | 116,859 |
| Feb 2024 | $25.10 | $25.69 | $24.05 | $24.47 | -2.51% | 237,013 |
| Jan 2024 | $25.10 | $25.75 | $24.51 | $25.10 | -0.59% | 189,688 |
| Dec 2023 | $23.83 | $25.30 | $23.51 | $25.25 | +7.40% | 189,327 |
| Nov 2023 | $21.60 | $24.10 | $21.60 | $23.51 | +7.89% | 182,403 |
| Oct 2023 | $24.00 | $24.02 | $21.79 | $21.79 | -8.25% | 197,199 |
| Sep 2023 | $23.56 | $24.25 | $23.15 | $23.75 | +1.32% | 199,498 |
| Aug 2023 | $24.75 | $24.88 | $22.90 | $23.44 | -4.91% | 245,587 |
| Jul 2023 | $24.52 | $24.99 | $23.88 | $24.65 | +0.41% | 186,707 |
| Jun 2023 | $22.35 | $24.83 | $22.26 | $24.55 | +9.06% | 202,359 |
| May 2023 | $24.54 | $24.85 | $18.53 | $22.51 | -8.90% | 450,457 |
| Apr 2023 | $24.22 | $24.89 | $23.86 | $24.71 | +1.65% | 173,875 |
| Mar 2023 | $25.16 | $25.29 | $23.50 | $24.31 | -3.68% | 467,274 |
| Feb 2023 | $25.89 | $25.93 | $25.11 | $25.24 | -2.28% | 159,250 |
| Jan 2023 | $25.29 | $26.05 | $25.15 | $25.83 | +2.50% | 211,646 |
| Dec 2022 | $25.31 | $25.49 | $25.00 | $25.20 | -0.55% | 309,888 |
| Nov 2022 | $25.87 | $25.87 | $24.41 | $25.34 | -1.59% | 188,222 |
| Oct 2022 | $25.17 | $26.34 | $24.40 | $25.75 | +3.83% | 205,377 |
| Sep 2022 | $25.73 | $26.55 | $24.80 | $24.80 | -3.54% | 99,105 |
| Aug 2022 | $27.06 | $27.44 | $25.35 | $25.71 | -5.65% | 153,075 |
| Jul 2022 | $25.85 | $27.25 | $25.53 | $27.25 | +6.40% | 161,187 |
| Jun 2022 | $25.82 | $26.30 | $25.00 | $25.61 | -1.88% | 138,410 |
| May 2022 | $25.84 | $26.10 | $25.05 | $26.10 | -0.27% | 157,282 |
| Apr 2022 | $26.46 | $26.70 | $25.75 | $26.17 | -1.76% | 122,165 |
| Mar 2022 | $26.45 | $26.70 | $25.22 | $26.64 | +0.60% | 238,445 |
| Feb 2022 | $27.39 | $27.49 | $25.62 | $26.48 | -3.50% | 265,163 |
| Jan 2022 | $27.94 | $28.23 | $27.01 | $27.44 | -2.49% | 227,951 |
| Dec 2021 | $27.44 | $28.14 | $27.44 | $28.14 | +2.89% | 99,725 |
| Nov 2021 | $28.07 | $28.25 | $27.29 | $27.35 | -3.01% | 126,581 |
| Oct 2021 | $27.64 | $28.40 | $27.35 | $28.20 | +2.10% | 105,492 |
| Sep 2021 | $28.44 | $28.90 | $27.53 | $27.62 | -3.12% | 226,153 |
| Aug 2021 | $28.50 | $28.74 | $27.75 | $28.51 | +0.11% | 130,095 |
| Jul 2021 | $28.28 | $28.60 | $27.87 | $28.48 | +1.03% | 149,140 |
| Jun 2021 | $27.85 | $28.55 | $27.54 | $28.19 | +1.29% | 165,525 |
| May 2021 | $28.30 | $28.30 | $27.32 | $27.83 | -1.97% | 238,127 |
| Apr 2021 | $27.47 | $28.41 | $27.47 | $28.39 | +2.53% | 146,895 |
| Mar 2021 | $27.79 | $27.96 | $27.24 | $27.69 | +0.07% | 199,768 |
| Feb 2021 | $27.44 | $27.96 | $27.11 | $27.67 | +1.14% | 141,965 |
| Jan 2021 | $28.06 | $28.30 | $26.42 | $27.36 | -3.33% | 201,657 |
| Dec 2020 | $27.00 | $28.30 | $26.80 | $28.30 | +4.62% | 242,796 |
| Nov 2020 | $27.15 | $27.58 | $26.56 | $27.05 | -0.81% | 532,745 |
| Oct 2020 | $27.11 | $27.92 | $26.58 | $27.27 | -0.51% | 677,538 |
| Sep 2020 | $26.35 | $27.43 | $25.75 | $27.41 | +4.02% | 769,014 |
| Aug 2020 | $25.38 | $26.46 | $24.93 | $26.35 | +4.40% | 397,971 |
| Jul 2020 | $24.72 | $25.73 | $24.46 | $25.24 | +2.52% | 611,198 |
| Jun 2020 | $25.35 | $25.55 | $24.28 | $24.62 | -2.96% | 1,146,456 |
| May 2020 | $24.50 | $25.40 | $24.20 | $25.37 | – | 2,024,436 |
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% |