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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.12 | $25.24 | $24.86 | $24.96 | -0.79% | 23,626 |
| Oct 19, 2026 | $24.95 | $25.16 | $24.83 | $25.16 | +0.64% | 35,213 |
| Oct 12, 2026 | $24.99 | $25.09 | $24.70 | $25.00 | +0.56% | 59,373 |
| Oct 5, 2026 | $24.96 | $25.09 | $24.81 | $24.86 | +0.20% | 50,462 |
| Sep 28, 2026 | $24.71 | $25.14 | $24.70 | $24.81 | -0.20% | 44,445 |
| Sep 21, 2026 | $24.84 | $24.98 | $24.70 | $24.86 | -0.39% | 44,438 |
| Sep 14, 2026 | $24.82 | $24.97 | $24.75 | $24.96 | +0.64% | 20,244 |
| Sep 8, 2026 | $24.95 | $25.06 | $24.80 | $24.80 | -0.43% | 29,702 |
| Aug 31, 2026 | $24.95 | $24.99 | $24.76 | $24.91 | -0.13% | 20,654 |
| Aug 24, 2026 | $24.91 | $24.95 | $24.75 | $24.94 | +0.26% | 34,984 |
| Aug 17, 2026 | $24.90 | $24.99 | $24.68 | $24.87 | -0.11% | 41,999 |
| Aug 10, 2026 | $24.90 | $25.15 | $24.82 | $24.90 | +0.16% | 45,215 |
| Aug 3, 2026 | $25.08 | $25.18 | $24.70 | $24.86 | -0.88% | 61,824 |
| Jul 27, 2026 | $25.03 | $25.18 | $24.95 | $25.08 | +0.32% | 25,262 |
| Jul 20, 2026 | $25.07 | $25.10 | $24.97 | $25.00 | -0.22% | 25,330 |
| Jul 13, 2026 | $25.09 | $25.17 | $25.03 | $25.06 | -0.50% | 7,192 |
| Jul 6, 2026 | $24.85 | $25.19 | $24.68 | $25.18 | +1.41% | 50,323 |
| Jun 29, 2026 | $25.00 | $25.08 | $24.78 | $24.83 | -0.64% | 52,170 |
| Jun 22, 2026 | $24.95 | $25.00 | $24.90 | $24.99 | +0.40% | 20,980 |
| Jun 15, 2026 | $24.88 | $25.09 | $24.85 | $24.89 | -0.04% | 41,104 |
| Jun 8, 2026 | $24.81 | $24.98 | $24.75 | $24.90 | +0.56% | 65,610 |
| Jun 1, 2026 | $24.85 | $24.95 | $24.75 | $24.76 | -0.27% | 57,024 |
| May 26, 2026 | $24.75 | $24.85 | $24.66 | $24.83 | +0.53% | 37,227 |
| May 18, 2026 | $24.73 | $24.82 | $24.41 | $24.70 | +0.02% | 57,206 |
| May 11, 2026 | $24.84 | $24.84 | $24.62 | $24.70 | -0.02% | 121,006 |
| May 4, 2026 | $25.04 | $25.15 | $24.62 | $24.70 | -1.00% | 211,085 |
| Apr 27, 2026 | $25.11 | $25.18 | $24.74 | $24.95 | -0.64% | 421,874 |
| Apr 20, 2026 | $25.05 | $25.25 | $25.00 | $25.11 | +0.24% | 22,115 |
| Apr 13, 2026 | $25.15 | $25.20 | $24.91 | $25.05 | -0.10% | 26,683 |
| Apr 6, 2026 | $24.93 | $25.20 | $24.90 | $25.08 | +0.70% | 18,661 |
| Mar 30, 2026 | $24.97 | $25.05 | $24.60 | $24.90 | +0.36% | 61,728 |
| Mar 23, 2026 | $24.73 | $25.03 | $24.60 | $24.81 | +0.04% | 30,253 |
| Mar 16, 2026 | $25.10 | $25.20 | $24.80 | $24.80 | -0.84% | 29,585 |
| Mar 9, 2026 | $25.00 | $25.15 | $24.72 | $25.01 | -0.14% | 27,218 |
| Mar 2, 2026 | $25.20 | $25.35 | $25.00 | $25.05 | -1.28% | 92,934 |
| Feb 23, 2026 | $25.19 | $25.37 | $25.08 | $25.37 | +0.91% | 43,028 |
| Feb 17, 2026 | $25.01 | $25.22 | $25.01 | $25.14 | +0.28% | 21,299 |
| Feb 9, 2026 | $25.04 | $25.14 | $25.00 | $25.07 | +0.28% | 26,369 |
| Feb 2, 2026 | $25.32 | $25.39 | $24.94 | $25.00 | -0.99% | 39,779 |
| Jan 26, 2026 | $25.30 | $25.39 | $25.25 | $25.25 | -0.27% | 17,689 |
| Jan 20, 2026 | $25.10 | $25.40 | $25.10 | $25.32 | +0.35% | 31,563 |
| Jan 12, 2026 | $25.10 | $25.30 | $25.02 | $25.23 | +0.32% | 26,749 |
| Jan 5, 2026 | $25.12 | $25.20 | $25.05 | $25.15 | +0.12% | 20,809 |
| Dec 29, 2025 | $25.06 | $25.18 | $24.81 | $25.12 | +0.00% | 55,014 |
| Dec 22, 2025 | $25.14 | $25.20 | $25.02 | $25.12 | -0.08% | 17,873 |
| Dec 15, 2025 | $25.10 | $25.25 | $25.00 | $25.14 | +0.32% | 42,152 |
| Dec 8, 2025 | $25.03 | $25.50 | $25.00 | $25.06 | -0.16% | 111,277 |
| Dec 1, 2025 | $25.00 | $25.20 | $25.00 | $25.10 | +0.60% | 18,876 |
| Nov 24, 2025 | $25.00 | $25.10 | $24.95 | $24.95 | -0.12% | 36,097 |
| Nov 17, 2025 | $25.10 | $25.20 | $24.91 | $24.98 | -0.79% | 46,826 |
| Nov 10, 2025 | $25.08 | $25.44 | $25.01 | $25.18 | +0.27% | 23,861 |
| Nov 3, 2025 | $25.31 | $25.49 | $25.00 | $25.11 | -1.13% | 22,288 |
| Oct 27, 2025 | $25.25 | $25.45 | $25.16 | $25.40 | +0.63% | 22,687 |
| Oct 20, 2025 | $25.25 | $25.28 | $25.08 | $25.24 | +0.74% | 23,467 |
| Oct 13, 2025 | $25.16 | $25.34 | $25.00 | $25.06 | -0.18% | 38,312 |
| Oct 6, 2025 | $25.36 | $25.43 | $25.10 | $25.10 | -0.96% | 54,011 |
| Sep 29, 2025 | $25.35 | $25.46 | $25.21 | $25.34 | +0.49% | 14,681 |
| Sep 22, 2025 | $25.30 | $25.39 | $25.20 | $25.22 | -0.71% | 19,246 |
| Sep 15, 2025 | $25.28 | $25.50 | $25.11 | $25.40 | +0.79% | 29,093 |
| Sep 8, 2025 | $25.25 | $25.30 | $25.12 | $25.20 | -0.24% | 27,833 |
| Sep 2, 2025 | $25.20 | $25.26 | $25.13 | $25.26 | +0.32% | 7,568 |
| Aug 25, 2025 | $25.33 | $25.55 | $25.10 | $25.18 | -0.43% | 20,778 |
| Aug 18, 2025 | $25.05 | $25.60 | $25.02 | $25.29 | +0.87% | 53,060 |
| Aug 11, 2025 | $25.08 | $25.19 | $25.01 | $25.07 | -0.07% | 44,857 |
| Aug 4, 2025 | $25.46 | $25.56 | $24.86 | $25.09 | -0.93% | 38,888 |
| Jul 28, 2025 | $25.10 | $25.40 | $25.10 | $25.33 | +0.97% | 18,682 |
| Jul 21, 2025 | $25.05 | $25.30 | $25.05 | $25.08 | -0.07% | 39,872 |
| Jul 14, 2025 | $25.05 | $25.45 | $25.05 | $25.10 | -0.30% | 28,596 |
| Jul 7, 2025 | $25.23 | $25.29 | $25.05 | $25.18 | -0.30% | 9,914 |
| Jun 30, 2025 | $25.20 | $25.37 | $24.92 | $25.25 | +0.76% | 66,572 |
| Jun 23, 2025 | $25.22 | $25.28 | $24.92 | $25.06 | -0.40% | 17,751 |
| Jun 16, 2025 | $25.07 | $25.22 | $24.99 | $25.16 | +0.44% | 15,202 |
| Jun 9, 2025 | $24.97 | $25.08 | $24.95 | $25.05 | +0.32% | 25,484 |
| Jun 2, 2025 | $24.62 | $25.05 | $24.60 | $24.97 | +1.79% | 23,601 |
| May 26, 2025 | $25.03 | $25.07 | $24.53 | $24.53 | -1.96% | 42,075 |
| May 19, 2025 | $25.13 | $25.30 | $24.82 | $25.02 | -0.71% | 18,773 |
| May 12, 2025 | $25.10 | $25.30 | $24.87 | $25.20 | +0.80% | 16,691 |
| May 5, 2025 | $25.03 | $25.13 | $24.82 | $25.00 | -1.81% | 18,767 |
| Apr 28, 2025 | $25.13 | $25.65 | $24.79 | $25.46 | +1.03% | 36,662 |
| Apr 21, 2025 | $25.00 | $25.27 | $24.95 | $25.20 | +0.80% | 21,707 |
| Apr 14, 2025 | $24.60 | $25.14 | $24.60 | $25.00 | +1.38% | 19,508 |
| Apr 7, 2025 | $24.72 | $25.15 | $24.40 | $24.66 | -0.80% | 37,652 |
| Mar 31, 2025 | $24.93 | $25.25 | $24.61 | $24.86 | +0.32% | 57,979 |
| Mar 24, 2025 | $25.00 | $25.11 | $24.77 | $24.78 | -1.27% | 22,211 |
| Mar 17, 2025 | $24.92 | $25.15 | $24.92 | $25.10 | -0.40% | 18,966 |
| Mar 10, 2025 | $24.92 | $25.20 | $24.78 | $25.20 | +0.40% | 14,226 |
| Mar 3, 2025 | $25.13 | $25.17 | $24.81 | $25.10 | -0.20% | 34,605 |
| Feb 24, 2025 | $25.20 | $25.20 | $24.97 | $25.15 | +0.10% | 25,633 |
| Feb 18, 2025 | $25.18 | $25.20 | $24.97 | $25.12 | -0.35% | 18,801 |
| Feb 10, 2025 | $25.05 | $25.21 | $24.95 | $25.21 | +0.41% | 19,104 |
| Feb 3, 2025 | $25.18 | $25.29 | $24.78 | $25.11 | +0.23% | 36,987 |
| Jan 27, 2025 | $25.09 | $25.24 | $25.00 | $25.05 | -0.44% | 29,402 |
| Jan 21, 2025 | $25.15 | $25.26 | $25.04 | $25.16 | +0.04% | 9,999 |
| Jan 13, 2025 | $24.87 | $25.21 | $24.76 | $25.15 | +1.00% | 23,600 |
| Jan 6, 2025 | $25.01 | $25.19 | $24.75 | $24.90 | -0.40% | 30,940 |
| Dec 30, 2024 | $25.00 | $25.61 | $24.71 | $25.00 | 0.00% | 82,785 |
| Dec 23, 2024 | $25.10 | $25.27 | $24.90 | $25.00 | -0.50% | 13,546 |
| Dec 16, 2024 | $25.10 | $25.30 | $25.05 | $25.13 | +0.30% | 20,006 |
| Dec 9, 2024 | $25.04 | $25.23 | $25.04 | $25.05 | -0.50% | 19,191 |
| Dec 2, 2024 | $25.60 | $25.60 | $25.00 | $25.18 | -1.66% | 18,247 |
| Nov 25, 2024 | $25.36 | $25.61 | $25.11 | $25.60 | +1.67% | 4,575 |
| Nov 18, 2024 | $25.34 | $25.44 | $24.90 | $25.18 | +0.52% | 17,877 |
| Nov 11, 2024 | $25.63 | $25.63 | $24.90 | $25.05 | -1.22% | 13,008 |
| Nov 4, 2024 | $25.31 | $25.43 | $24.98 | $25.36 | +0.16% | 16,794 |
| Oct 28, 2024 | $25.31 | $25.58 | $25.22 | $25.32 | -0.12% | 19,876 |
| Oct 21, 2024 | $25.60 | $25.60 | $25.25 | $25.35 | -0.39% | 17,619 |
| Oct 14, 2024 | $25.48 | $25.65 | $25.38 | $25.45 | +0.01% | 7,496 |
| Oct 7, 2024 | $25.40 | $25.45 | $25.17 | $25.45 | -0.01% | 10,187 |
| Sep 30, 2024 | $25.61 | $25.77 | $25.20 | $25.45 | +0.02% | 19,831 |
| Sep 23, 2024 | $25.89 | $25.89 | $25.44 | $25.44 | -1.57% | 11,694 |
| Sep 16, 2024 | $25.59 | $26.20 | $25.59 | $25.85 | +1.02% | 9,849 |
| Sep 9, 2024 | $25.15 | $25.59 | $25.15 | $25.59 | +1.57% | 13,607 |
| Sep 3, 2024 | $25.10 | $25.26 | $25.00 | $25.20 | +0.34% | 19,288 |
| Aug 26, 2024 | $25.13 | $25.28 | $25.04 | $25.11 | -0.36% | 16,510 |
| Aug 19, 2024 | $24.81 | $25.29 | $24.80 | $25.20 | +1.29% | 19,150 |
| Aug 12, 2024 | $24.78 | $25.10 | $24.57 | $24.88 | +0.50% | 19,193 |
| Aug 5, 2024 | $24.77 | $24.93 | $24.57 | $24.76 | -1.37% | 39,618 |
| Jul 29, 2024 | $25.02 | $25.30 | $24.84 | $25.10 | +0.32% | 28,767 |
| Jul 22, 2024 | $25.08 | $25.29 | $25.00 | $25.02 | -0.24% | 12,649 |
| Jul 15, 2024 | $25.12 | $25.30 | $25.04 | $25.08 | 0.00% | 10,329 |
| Jul 8, 2024 | $25.10 | $25.15 | $24.96 | $25.08 | +0.48% | 10,531 |
| Jul 1, 2024 | $24.71 | $25.10 | $24.71 | $24.96 | +1.13% | 11,219 |
| Jun 24, 2024 | $24.76 | $25.09 | $24.68 | $24.68 | -1.87% | 18,866 |
| Jun 17, 2024 | $24.69 | $25.15 | $24.65 | $25.15 | +0.24% | 26,766 |
| Jun 10, 2024 | $24.86 | $25.27 | $24.54 | $25.09 | +1.05% | 36,832 |
| Jun 3, 2024 | $24.99 | $25.30 | $24.66 | $24.83 | -0.41% | 31,068 |
| May 28, 2024 | $24.78 | $25.00 | $24.69 | $24.93 | +0.85% | 15,210 |
| May 20, 2024 | $24.85 | $24.95 | $24.40 | $24.72 | -1.32% | 33,703 |
| May 13, 2024 | $24.42 | $25.14 | $24.42 | $25.05 | +2.83% | 29,766 |
| May 6, 2024 | $24.97 | $25.49 | $24.05 | $24.36 | -2.56% | 37,711 |
| Apr 29, 2024 | $25.11 | $25.49 | $24.85 | $25.00 | -0.71% | 30,887 |
| Apr 22, 2024 | $24.93 | $25.80 | $24.93 | $25.18 | +1.70% | 16,764 |
| Apr 15, 2024 | $24.84 | $25.27 | $24.02 | $24.76 | +0.04% | 60,578 |
| Apr 8, 2024 | $25.90 | $25.90 | $24.73 | $24.75 | -4.18% | 29,552 |
| Apr 1, 2024 | $25.25 | $26.36 | $25.25 | $25.83 | +2.05% | 38,103 |
| Mar 25, 2024 | $25.34 | $25.76 | $25.25 | $25.31 | -0.82% | 22,527 |
| Mar 18, 2024 | $25.76 | $25.98 | $25.02 | $25.52 | +0.87% | 33,273 |
| Mar 11, 2024 | $25.14 | $25.49 | $25.14 | $25.30 | -0.39% | 8,410 |
| Mar 4, 2024 | $24.70 | $25.40 | $24.24 | $25.40 | +2.86% | 31,350 |
| Feb 26, 2024 | $24.55 | $24.74 | $24.05 | $24.69 | +0.79% | 79,719 |
| Feb 20, 2024 | $24.51 | $24.81 | $24.23 | $24.50 | -0.97% | 53,898 |
| Feb 12, 2024 | $25.01 | $25.08 | $24.39 | $24.74 | -1.63% | 40,496 |
| Feb 5, 2024 | $24.98 | $25.30 | $24.38 | $25.15 | +0.25% | 62,037 |
| Jan 29, 2024 | $25.19 | $25.75 | $24.85 | $25.09 | -1.27% | 75,535 |
| Jan 22, 2024 | $24.80 | $25.48 | $24.80 | $25.41 | +1.88% | 19,381 |
| Jan 16, 2024 | $25.30 | $25.49 | $24.80 | $24.94 | -1.71% | 29,807 |
| Jan 8, 2024 | $24.60 | $25.49 | $24.60 | $25.38 | +1.95% | 33,148 |
| Jan 2, 2024 | $25.10 | $25.30 | $24.51 | $24.89 | -1.43% | 53,979 |
| Dec 26, 2023 | $25.00 | $25.30 | $24.60 | $25.25 | +1.04% | 73,033 |
| Dec 18, 2023 | $24.45 | $25.00 | $24.42 | $24.99 | +2.13% | 37,253 |
| Dec 11, 2023 | $24.09 | $24.75 | $24.05 | $24.47 | +0.91% | 29,306 |
| Dec 4, 2023 | $23.90 | $24.66 | $23.90 | $24.25 | +1.46% | 44,534 |
| Nov 27, 2023 | $23.56 | $24.10 | $23.31 | $23.90 | +1.77% | 44,945 |
| Nov 20, 2023 | $23.00 | $24.00 | $23.00 | $23.48 | +0.32% | 33,166 |
| Nov 13, 2023 | $23.00 | $23.63 | $22.67 | $23.41 | +2.45% | 44,745 |
| Nov 6, 2023 | $23.61 | $23.61 | $22.70 | $22.85 | -1.64% | 31,487 |
| Oct 30, 2023 | $22.61 | $23.54 | $21.60 | $23.23 | +2.07% | 56,142 |
| Oct 23, 2023 | $22.88 | $22.99 | $21.92 | $22.76 | +0.97% | 26,863 |
| Oct 16, 2023 | $23.50 | $23.54 | $22.15 | $22.54 | -3.26% | 36,648 |
| Oct 9, 2023 | $23.40 | $23.90 | $23.05 | $23.30 | -1.60% | 40,202 |
| Oct 2, 2023 | $24.00 | $24.02 | $23.00 | $23.68 | -0.29% | 70,605 |
| Sep 25, 2023 | $23.56 | $24.25 | $23.47 | $23.75 | -0.21% | 65,264 |
| Sep 18, 2023 | $24.11 | $24.25 | $23.38 | $23.80 | -0.83% | 65,794 |
| Sep 11, 2023 | $23.36 | $24.10 | $23.15 | $24.00 | +1.48% | 44,079 |
| Sep 5, 2023 | $23.51 | $24.20 | $23.19 | $23.65 | +0.12% | 20,025 |
| Aug 28, 2023 | $24.30 | $24.70 | $23.40 | $23.62 | -2.19% | 42,949 |
| Aug 21, 2023 | $23.08 | $24.59 | $23.00 | $24.15 | +4.01% | 37,769 |
| Aug 14, 2023 | $23.14 | $23.93 | $22.90 | $23.22 | -0.30% | 73,671 |
| Aug 7, 2023 | $24.35 | $24.65 | $22.90 | $23.29 | -4.08% | 56,159 |
| Jul 31, 2023 | $24.76 | $24.98 | $24.06 | $24.28 | -1.98% | 84,055 |
| Jul 24, 2023 | $24.09 | $24.99 | $24.09 | $24.77 | +1.77% | 35,303 |
| Jul 17, 2023 | $24.20 | $24.80 | $24.00 | $24.34 | +0.49% | 55,405 |
| Jul 10, 2023 | $24.20 | $24.99 | $24.20 | $24.22 | -0.70% | 30,409 |
| Jul 3, 2023 | $24.52 | $24.73 | $23.88 | $24.39 | -0.65% | 20,910 |
| Jun 26, 2023 | $23.01 | $24.83 | $23.01 | $24.55 | +3.19% | 104,393 |
| Jun 20, 2023 | $23.50 | $23.83 | $23.01 | $23.79 | +1.23% | 32,357 |
| Jun 12, 2023 | $23.35 | $23.76 | $22.60 | $23.50 | +0.64% | 28,169 |
| Jun 5, 2023 | $23.94 | $23.98 | $22.86 | $23.35 | -2.26% | 21,726 |
| May 30, 2023 | $21.61 | $23.89 | $21.10 | $23.89 | +8.15% | 43,625 |
| May 22, 2023 | $21.74 | $22.75 | $21.00 | $22.09 | +1.61% | 91,457 |
| May 15, 2023 | $20.54 | $22.39 | $20.01 | $21.74 | +8.92% | 70,308 |
| May 8, 2023 | $20.35 | $20.96 | $19.53 | $19.96 | -2.63% | 53,475 |
| May 1, 2023 | $24.54 | $24.85 | $18.53 | $20.50 | -17.04% | 207,306 |
| Apr 24, 2023 | $24.80 | $24.89 | $24.50 | $24.71 | +0.37% | 47,364 |
| Apr 17, 2023 | $24.65 | $24.80 | $24.50 | $24.62 | -0.32% | 36,212 |
| Apr 10, 2023 | $24.50 | $24.76 | $24.29 | $24.70 | +0.86% | 39,002 |
| Apr 3, 2023 | $24.22 | $24.80 | $23.86 | $24.49 | +0.74% | 51,297 |
| Mar 27, 2023 | $24.35 | $24.68 | $23.69 | $24.31 | +1.08% | 53,582 |
| Mar 20, 2023 | $24.51 | $24.89 | $24.00 | $24.05 | -2.83% | 74,846 |
| Mar 13, 2023 | $24.48 | $25.09 | $23.50 | $24.75 | +0.77% | 132,384 |
| Mar 6, 2023 | $25.15 | $25.29 | $24.21 | $24.56 | -2.58% | 168,967 |
| Feb 27, 2023 | $25.29 | $25.45 | $25.05 | $25.21 | -0.49% | 73,652 |
| Feb 21, 2023 | $25.57 | $25.57 | $25.13 | $25.34 | -0.84% | 30,734 |
| Feb 13, 2023 | $25.48 | $25.69 | $25.35 | $25.55 | +0.12% | 27,765 |
| Feb 6, 2023 | $25.77 | $25.77 | $25.30 | $25.52 | -0.12% | 20,639 |
| Jan 30, 2023 | $25.90 | $26.01 | $25.32 | $25.55 | -1.12% | 87,207 |
| Jan 23, 2023 | $25.78 | $26.03 | $25.53 | $25.84 | +1.33% | 41,818 |
| Jan 17, 2023 | $25.53 | $26.05 | $25.40 | $25.50 | 0.00% | 42,373 |
| Jan 9, 2023 | $25.47 | $25.71 | $25.27 | $25.50 | +0.12% | 51,416 |
| Jan 3, 2023 | $25.29 | $25.55 | $25.15 | $25.47 | +1.07% | 32,787 |
| Dec 27, 2022 | $25.34 | $25.44 | $25.00 | $25.20 | -0.40% | 58,488 |
| Dec 19, 2022 | $25.14 | $25.49 | $25.13 | $25.30 | +0.40% | 47,336 |
| Dec 12, 2022 | $25.05 | $25.40 | $25.02 | $25.20 | +0.40% | 142,944 |
| Dec 5, 2022 | $25.35 | $25.47 | $25.02 | $25.10 | -0.81% | 40,062 |
| Nov 28, 2022 | $25.13 | $25.47 | $25.00 | $25.31 | -0.37% | 61,354 |
| Nov 21, 2022 | $25.10 | $25.42 | $25.00 | $25.40 | +1.64% | 36,806 |
| Nov 14, 2022 | $25.20 | $25.61 | $24.82 | $24.99 | -0.63% | 51,045 |
| Nov 7, 2022 | $24.88 | $25.34 | $24.52 | $25.15 | +2.13% | 43,599 |
| Oct 31, 2022 | $25.75 | $25.87 | $24.41 | $24.63 | -5.29% | 18,508 |
| Oct 24, 2022 | $24.90 | $26.34 | $24.60 | $26.00 | +3.86% | 18,894 |
| Oct 17, 2022 | $25.06 | $25.24 | $24.40 | $25.03 | -0.07% | 25,262 |
| Oct 10, 2022 | $25.09 | $25.30 | $24.51 | $25.05 | +0.89% | 106,961 |
| Oct 3, 2022 | $25.17 | $25.51 | $24.80 | $24.83 | +0.12% | 52,228 |
| Sep 26, 2022 | $25.18 | $25.98 | $24.80 | $24.80 | -1.00% | 31,800 |
| Sep 19, 2022 | $25.74 | $25.89 | $25.05 | $25.05 | -1.65% | 26,857 |
| Sep 12, 2022 | $25.68 | $25.92 | $25.29 | $25.47 | -0.78% | 21,178 |
| Sep 6, 2022 | $25.71 | $26.55 | $25.28 | $25.67 | -0.39% | 14,714 |
| Aug 29, 2022 | $26.00 | $26.71 | $25.60 | $25.77 | -2.20% | 17,122 |
| Aug 22, 2022 | $25.66 | $26.93 | $25.35 | $26.35 | +1.74% | 32,073 |
| Aug 15, 2022 | $26.20 | $26.44 | $25.72 | $25.90 | -0.96% | 24,788 |
| Aug 8, 2022 | $26.69 | $26.80 | $26.04 | $26.15 | -2.06% | 17,317 |
| Aug 1, 2022 | $27.06 | $27.44 | $26.59 | $26.70 | -2.02% | 66,331 |
| Jul 25, 2022 | $26.50 | $27.25 | $26.05 | $27.25 | +1.45% | 64,785 |
| Jul 18, 2022 | $26.62 | $27.00 | $25.77 | $26.86 | +3.31% | 12,645 |
| Jul 11, 2022 | $26.69 | $27.00 | $26.00 | $26.00 | -2.69% | 15,677 |
| Jul 5, 2022 | $25.61 | $27.00 | $25.61 | $26.72 | +2.85% | 62,535 |
| Jun 27, 2022 | $25.96 | $26.21 | $25.52 | $25.98 | +0.10% | 26,277 |
| Jun 21, 2022 | $25.95 | $26.30 | $25.47 | $25.96 | +0.99% | 24,060 |
| Jun 13, 2022 | $25.42 | $25.96 | $25.00 | $25.70 | +0.78% | 66,036 |
| Jun 6, 2022 | $25.80 | $25.97 | $25.33 | $25.50 | -1.85% | 20,719 |
| May 31, 2022 | $25.57 | $26.10 | $25.57 | $25.98 | +0.97% | 18,792 |
| May 23, 2022 | $25.50 | $26.00 | $25.30 | $25.73 | +0.31% | 32,573 |
| May 16, 2022 | $25.50 | $25.65 | $25.27 | $25.65 | +1.18% | 43,334 |
| May 9, 2022 | $25.30 | $25.91 | $25.05 | $25.35 | -0.04% | 43,332 |
| May 2, 2022 | $25.84 | $26.10 | $25.26 | $25.36 | -3.10% | 26,114 |
| Apr 25, 2022 | $25.93 | $26.20 | $25.75 | $26.17 | +0.65% | 39,135 |
| Apr 18, 2022 | $26.04 | $26.39 | $25.85 | $26.00 | -0.76% | 17,690 |
| Apr 11, 2022 | $26.10 | $26.45 | $25.85 | $26.20 | +0.38% | 20,952 |
| Apr 4, 2022 | $26.55 | $26.65 | $25.95 | $26.10 | -2.20% | 37,384 |
| Mar 28, 2022 | $26.24 | $26.70 | $26.10 | $26.69 | +2.13% | 51,348 |
| Mar 21, 2022 | $26.15 | $26.38 | $25.80 | $26.13 | -0.50% | 99,778 |
| Mar 14, 2022 | $25.86 | $26.29 | $25.22 | $26.26 | +1.55% | 55,403 |
| Mar 7, 2022 | $26.12 | $26.37 | $25.72 | $25.86 | -1.30% | 23,931 |
| Feb 28, 2022 | $26.73 | $26.73 | $26.20 | $26.20 | -1.95% | 25,843 |
| Feb 22, 2022 | $26.27 | $26.72 | $25.75 | $26.72 | +0.83% | 140,156 |
| Feb 14, 2022 | $26.16 | $26.96 | $25.76 | $26.50 | +0.95% | 23,976 |
| Feb 7, 2022 | $26.83 | $27.05 | $25.62 | $26.25 | -3.14% | 52,650 |
| Jan 31, 2022 | $27.29 | $27.49 | $26.68 | $27.10 | -1.42% | 42,352 |
| Jan 24, 2022 | $27.32 | $27.52 | $27.01 | $27.49 | -0.36% | 63,507 |
| Jan 18, 2022 | $27.45 | $27.60 | $27.20 | $27.59 | -0.58% | 47,891 |
| Jan 10, 2022 | $27.49 | $27.75 | $27.41 | $27.75 | +0.22% | 61,207 |
| Jan 3, 2022 | $27.94 | $28.23 | $27.45 | $27.69 | -1.60% | 50,521 |
| Dec 27, 2021 | $27.78 | $28.14 | $27.65 | $28.14 | +1.28% | 18,986 |
| Dec 20, 2021 | $27.55 | $27.86 | $27.50 | $27.78 | +1.03% | 26,970 |
| Dec 13, 2021 | $27.69 | $27.84 | $27.46 | $27.50 | -0.25% | 12,347 |
| Dec 6, 2021 | $27.46 | $28.00 | $27.46 | $27.57 | -0.20% | 27,157 |
| Nov 29, 2021 | $27.29 | $27.80 | $27.29 | $27.63 | -0.63% | 21,322 |
| Nov 22, 2021 | $28.14 | $28.14 | $27.44 | $27.80 | -1.33% | 31,050 |
| Nov 15, 2021 | $28.12 | $28.25 | $28.00 | $28.17 | +0.08% | 22,344 |
| Nov 8, 2021 | $27.87 | $28.16 | $27.64 | $28.15 | +0.68% | 45,941 |
| Nov 1, 2021 | $28.07 | $28.25 | $27.80 | $27.96 | -0.85% | 20,189 |
| Oct 25, 2021 | $27.97 | $28.40 | $27.95 | $28.20 | +1.08% | 23,557 |
| Oct 18, 2021 | $28.04 | $28.13 | $27.69 | $27.90 | +0.29% | 15,660 |
| Oct 11, 2021 | $27.68 | $28.24 | $27.65 | $27.82 | +0.43% | 20,812 |
| Oct 4, 2021 | $27.64 | $27.80 | $27.35 | $27.70 | +0.54% | 35,157 |
| Sep 27, 2021 | $27.90 | $28.25 | $27.53 | $27.55 | -1.57% | 99,026 |
| Sep 20, 2021 | $28.07 | $28.32 | $27.65 | $27.99 | -0.64% | 31,002 |
| Sep 13, 2021 | $28.70 | $28.84 | $28.11 | $28.17 | -1.38% | 53,509 |
| Sep 7, 2021 | $28.39 | $28.90 | $28.25 | $28.56 | +1.52% | 37,372 |
| Aug 30, 2021 | $28.44 | $28.55 | $28.06 | $28.14 | -0.41% | 33,345 |
| Aug 23, 2021 | $28.25 | $28.59 | $27.88 | $28.25 | +0.68% | 33,277 |
| Aug 16, 2021 | $28.05 | $28.55 | $27.75 | $28.06 | +0.04% | 18,259 |
| Aug 9, 2021 | $28.60 | $28.60 | $28.01 | $28.05 | -0.88% | 26,480 |
| Aug 2, 2021 | $28.50 | $28.74 | $28.05 | $28.30 | -0.63% | 34,284 |
| Jul 26, 2021 | $28.59 | $28.59 | $28.16 | $28.48 | +0.14% | 22,824 |
| Jul 19, 2021 | $28.20 | $28.60 | $27.87 | $28.44 | -0.32% | 38,036 |
| Jul 12, 2021 | $28.28 | $28.59 | $28.14 | $28.53 | +0.60% | 50,323 |
| Jul 6, 2021 | $28.11 | $28.46 | $28.06 | $28.36 | +0.67% | 29,275 |
| Jun 28, 2021 | $28.38 | $28.38 | $28.04 | $28.17 | -0.74% | 19,097 |
| Jun 21, 2021 | $27.82 | $28.46 | $27.82 | $28.38 | +0.39% | 33,388 |
| Jun 14, 2021 | $27.98 | $28.55 | $27.98 | $28.27 | +1.00% | 42,497 |
| Jun 7, 2021 | $28.03 | $28.30 | $27.75 | $27.99 | -0.21% | 37,733 |
| Jun 1, 2021 | $27.85 | $28.19 | $27.54 | $28.05 | +0.79% | 41,492 |
| May 24, 2021 | $27.72 | $27.85 | $27.50 | $27.83 | +0.07% | 47,396 |
| May 17, 2021 | $28.03 | $28.03 | $27.32 | $27.81 | -1.59% | 119,792 |
| May 10, 2021 | $27.65 | $28.26 | $27.33 | $28.26 | +1.47% | 30,577 |
| May 3, 2021 | $28.30 | $28.30 | $27.54 | $27.85 | -1.90% | 40,362 |
| Apr 26, 2021 | $28.05 | $28.41 | $27.73 | $28.39 | +1.21% | 26,129 |
| Apr 19, 2021 | $28.00 | $28.08 | $27.84 | $28.05 | +0.54% | 24,929 |
| Apr 12, 2021 | $27.60 | $28.06 | $27.56 | $27.90 | +0.43% | 50,131 |
| Apr 5, 2021 | $27.89 | $27.92 | $27.50 | $27.78 | -0.50% | 41,549 |
| Mar 29, 2021 | $27.60 | $27.92 | $27.37 | $27.92 | +1.16% | 23,559 |
| Mar 22, 2021 | $27.31 | $27.84 | $27.24 | $27.60 | -0.24% | 34,998 |
| Mar 15, 2021 | $27.60 | $27.96 | $27.35 | $27.67 | +0.24% | 21,285 |
| Mar 8, 2021 | $27.77 | $27.95 | $27.35 | $27.60 | -0.04% | 80,884 |
| Mar 1, 2021 | $27.79 | $27.79 | $27.25 | $27.61 | -0.22% | 43,199 |
| Feb 22, 2021 | $27.48 | $27.69 | $27.27 | $27.67 | +0.99% | 50,702 |
| Feb 16, 2021 | $27.86 | $27.96 | $27.11 | $27.40 | -1.47% | 37,941 |
| Feb 8, 2021 | $27.60 | $27.87 | $27.30 | $27.81 | +1.24% | 19,324 |
| Feb 1, 2021 | $27.44 | $27.78 | $27.38 | $27.47 | +0.41% | 33,998 |
| Jan 25, 2021 | $27.72 | $27.95 | $27.08 | $27.36 | -0.37% | 35,083 |
| Jan 19, 2021 | $27.20 | $28.07 | $27.20 | $27.46 | +0.27% | 43,383 |
| Jan 11, 2021 | $27.27 | $27.43 | $26.42 | $27.39 | -0.09% | 63,911 |
| Jan 4, 2021 | $28.06 | $28.30 | $27.23 | $27.41 | -3.14% | 59,280 |
| Dec 28, 2020 | $27.82 | $28.30 | $27.78 | $28.30 | +1.43% | 32,286 |
| Dec 21, 2020 | $28.17 | $28.30 | $27.63 | $27.90 | -1.24% | 60,419 |
| Dec 14, 2020 | $27.83 | $28.25 | $27.45 | $28.25 | +1.47% | 57,591 |
| Dec 7, 2020 | $27.27 | $27.85 | $27.10 | $27.84 | +2.17% | 49,760 |
| Nov 30, 2020 | $26.96 | $27.27 | $26.76 | $27.25 | +0.96% | 58,722 |
| Nov 23, 2020 | $27.12 | $27.25 | $26.56 | $26.99 | -0.59% | 70,510 |
| Nov 16, 2020 | $27.21 | $27.50 | $27.00 | $27.15 | -0.37% | 306,927 |
| Nov 9, 2020 | $27.25 | $27.35 | $27.00 | $27.25 | 0.00% | 100,533 |
| Nov 2, 2020 | $27.15 | $27.58 | $26.58 | $27.25 | -0.07% | 38,793 |
| Oct 26, 2020 | $27.20 | $27.30 | $26.58 | $27.27 | +0.37% | 126,532 |
| Oct 19, 2020 | $27.45 | $27.68 | $27.05 | $27.17 | -1.47% | 119,994 |
| Oct 12, 2020 | $27.30 | $27.80 | $27.24 | $27.58 | +0.71% | 63,375 |
| Oct 5, 2020 | $26.70 | $27.92 | $26.70 | $27.38 | +1.37% | 139,787 |
| Sep 28, 2020 | $26.15 | $27.43 | $25.90 | $27.01 | +4.19% | 555,307 |
| Sep 21, 2020 | $26.00 | $26.25 | $25.75 | $25.93 | -0.63% | 118,776 |
| Sep 14, 2020 | $26.25 | $26.25 | $25.86 | $26.09 | -0.50% | 168,035 |
| Sep 8, 2020 | $26.27 | $26.54 | $26.10 | $26.22 | -1.06% | 81,048 |
| Aug 31, 2020 | $26.08 | $26.60 | $25.86 | $26.50 | +1.92% | 110,390 |
| Aug 24, 2020 | $25.85 | $26.15 | $25.75 | $26.00 | +0.58% | 106,024 |
| Aug 17, 2020 | $25.75 | $25.99 | $25.67 | $25.85 | +0.92% | 105,197 |
| Aug 10, 2020 | $25.24 | $25.64 | $25.20 | $25.61 | +1.64% | 70,872 |
| Aug 3, 2020 | $25.38 | $25.48 | $24.93 | $25.20 | -0.16% | 79,186 |
| Jul 27, 2020 | $25.19 | $25.73 | $25.10 | $25.24 | +0.56% | 84,293 |
| Jul 20, 2020 | $25.21 | $25.38 | $24.76 | $25.10 | -0.40% | 57,344 |
| Jul 13, 2020 | $24.58 | $25.30 | $24.46 | $25.20 | +2.27% | 120,346 |
| Jul 6, 2020 | $24.79 | $24.81 | $24.50 | $24.64 | -0.22% | 201,237 |
| Jun 29, 2020 | $25.28 | $25.45 | $24.52 | $24.70 | -2.55% | 378,163 |
| Jun 22, 2020 | $25.06 | $25.49 | $25.01 | $25.34 | +1.12% | 152,600 |
| Jun 15, 2020 | $24.71 | $25.35 | $24.46 | $25.06 | +0.85% | 200,268 |
| Jun 8, 2020 | $25.15 | $25.55 | $24.28 | $24.85 | -1.78% | 239,361 |
| Jun 1, 2020 | $25.35 | $25.40 | $24.77 | $25.30 | -0.28% | 324,042 |
| May 26, 2020 | $25.10 | $25.40 | $25.10 | $25.37 | +1.36% | 258,205 |
| May 18, 2020 | $24.82 | $25.25 | $24.65 | $25.03 | +1.96% | 333,631 |
| May 14, 2020 | $24.50 | $24.85 | $24.20 | $24.55 | – | 1,432,600 |
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% |