NASDAQ:ONB | Historical Stock Price | OLD NATIONAL BANCORP /IN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.63$14.23$23.47$38.70$63.83$105.281984-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.87$28.66625,000——
2012-12-28$11.75$28.37328,300——
2012-12-27$11.88$28.68407,200——
2012-12-26$11.92$28.78344,600——
2012-12-24$11.97$28.90197,500——
2012-12-21$12.02$29.022,119,000——
2012-12-20$12.21$29.48525,000——
2012-12-19$12.09$29.19553,100——
2012-12-18$12.02$29.02489,700——
2012-12-17$11.84$28.59417,200——
2012-12-14$11.63$28.08307,100——
2012-12-13$11.79$28.47451,700——
2012-12-12$11.78$28.44333,500——
2012-12-11$11.82$28.54529,100——
2012-12-10$11.74$28.35394,500——
2012-12-07$11.79$28.47432,000——
2012-12-06$11.74$28.35431,900——
2012-12-05$11.72$28.30458,800——
2012-12-04$11.79$28.47979,800——
2012-12-03$11.81$28.52607,800——
2012-11-30$11.74$28.35584,600——
2012-11-29$11.77$28.42586,100——
2012-11-28$11.48$27.50596,800——
2012-11-27$11.52$27.60647,700——
2012-11-26$11.80$28.27366,000——
2012-11-23$11.86$28.41175,200——
2012-11-21$11.59$27.76328,900——
2012-11-20$11.70$28.03927,000——
2012-11-19$11.49$27.53605,500——
2012-11-16$11.17$26.76455,600——
2012-11-15$11.02$26.40459,800——
2012-11-14$10.94$26.21529,900——
2012-11-13$11.14$26.69379,800——
2012-11-12$11.49$27.53352,400——
2012-11-09$11.43$27.38575,900——
2012-11-08$11.53$27.62692,300——
2012-11-07$11.88$28.46680,500——
2012-11-06$12.55$30.06628,800——
2012-11-05$12.34$29.56589,800——
2012-11-02$12.16$29.13649,800——
2012-11-01$12.39$29.68553,700——
2012-10-31$12.27$29.391,771,700——
2012-10-26$13.22$31.67372,000——
2012-10-25$13.22$31.67212,500——
2012-10-24$13.09$31.36254,000——
2012-10-23$13.07$31.31535,800——
2012-10-22$13.12$31.43328,400——
2012-10-19$12.97$31.07430,000——
2012-10-18$13.08$31.33245,000——
2012-10-17$13.25$31.74307,200——
2012-10-16$13.07$31.31371,200——
2012-10-15$13.26$31.77316,900——
2012-10-12$13.28$31.81449,300——
2012-10-11$13.77$32.99430,100——
2012-10-10$13.75$32.94388,300——
2012-10-09$13.75$32.94377,900——
2012-10-08$13.85$33.18285,400——
2012-10-05$13.84$33.15471,300——
2012-10-04$13.90$33.30460,600——
2012-10-03$13.76$32.96389,300——
2012-10-02$13.76$32.96371,800——
2012-10-01$13.75$32.94360,300——
2012-09-28$13.61$32.60569,500——
2012-09-27$13.70$32.82375,400——
2012-09-26$13.60$32.58476,800——
2012-09-25$13.76$32.96507,000——
2012-09-24$13.91$33.32503,200——
2012-09-21$13.90$33.301,484,100——
2012-09-20$13.90$33.30512,900——
2012-09-19$14.01$33.56575,000——
2012-09-18$14.07$33.71505,300——
2012-09-17$14.10$33.781,044,700——
2012-09-14$13.95$33.421,693,300——
2012-09-13$13.65$32.70741,600——
2012-09-12$13.56$32.48439,600——
2012-09-11$13.73$32.89490,800——
2012-09-10$13.68$32.77346,100——
2012-09-07$13.68$32.77595,600——
2012-09-06$13.58$32.53527,700——
2012-09-05$13.32$31.91309,700——
2012-09-04$13.34$31.96289,000——
2012-08-31$13.20$31.62385,800——
2012-08-30$13.25$31.74186,500——
2012-08-29$13.47$32.05228,000——
2012-08-28$13.29$31.62398,500——
2012-08-27$13.27$31.58286,300——
2012-08-24$13.16$31.32164,200——
2012-08-23$13.14$31.27223,600——
2012-08-22$13.40$31.89279,100——
2012-08-21$13.40$31.89346,400——
2012-08-20$13.38$31.84580,100——
2012-08-17$13.12$31.22321,500——
2012-08-16$12.93$30.77603,500——
2012-08-15$12.73$30.29273,600——
2012-08-14$12.55$29.86366,400——
2012-08-13$12.49$29.72129,800——
2012-08-10$12.51$29.77172,800——
2012-08-09$12.52$29.79159,700——
2012-08-08$12.56$29.89136,900——
2012-08-07$12.51$29.77326,200——
2012-08-06$12.35$29.39315,600——
2012-08-03$12.32$29.32333,000——
2012-08-02$11.90$28.32319,200——
2012-08-01$12.15$28.91509,500——
2012-07-31$12.24$29.13417,200——
2012-07-30$12.22$29.08239,000——
2012-07-27$12.12$28.84354,800——
2012-07-26$11.92$28.36164,600——
2012-07-25$11.84$28.17248,200——
2012-07-24$11.85$28.20344,000——
2012-07-23$11.92$28.36276,100——
2012-07-20$12.16$28.94394,700——
2012-07-19$12.37$29.44362,100——
2012-07-18$12.55$29.86307,500——
2012-07-17$12.57$29.91269,600——
2012-07-16$12.41$29.53206,500——
2012-07-13$12.52$29.79278,500——
2012-07-12$12.23$29.10235,200——
2012-07-11$12.25$29.15190,100——
2012-07-10$12.15$28.91266,700——
2012-07-09$12.13$28.86360,900——
2012-07-06$12.14$28.89279,300——
2012-07-05$12.31$29.29249,500——
2012-07-03$12.41$29.53245,400——
2012-07-02$12.27$29.20481,700——
2012-06-29$12.01$28.58569,800——
2012-06-28$11.67$27.77407,300——
2012-06-27$11.50$27.37439,100——
2012-06-26$11.33$26.96325,900——
2012-06-25$11.38$27.08189,100——
2012-06-22$11.63$27.67374,700——
2012-06-21$11.36$27.03280,800——
2012-06-20$11.65$27.72271,600——
2012-06-19$11.68$27.79446,100——
2012-06-18$11.39$27.10277,500——
2012-06-15$11.37$27.06690,500——
2012-06-14$11.25$26.77334,700——
2012-06-13$11.19$26.63252,600——
2012-06-12$11.33$26.96381,900——
2012-06-11$11.17$26.58625,900——
2012-06-08$11.32$26.94413,600——
2012-06-07$11.15$26.53584,200——
2012-06-06$11.16$26.56417,100——
2012-06-05$10.92$25.99421,600——
2012-06-04$10.92$25.99466,500——
2012-06-01$11.05$26.29495,900——
2012-05-31$11.59$27.58446,800——
2012-05-30$11.56$27.51364,000——
2012-05-29$11.88$28.06416,400——
2012-05-25$11.86$28.01265,700——
2012-05-24$12.00$28.34320,500——
2012-05-23$11.79$27.84361,000——
2012-05-22$11.64$27.49445,500——
2012-05-21$11.71$27.65377,800——
2012-05-18$11.55$27.28358,900——
2012-05-17$11.66$27.54348,900——
2012-05-16$11.85$27.98243,100——
2012-05-15$11.98$28.29271,000——
2012-05-14$12.04$28.43312,400——
2012-05-11$12.27$28.98414,100——
2012-05-10$12.49$29.50319,500——
2012-05-09$12.31$29.07360,200——
2012-05-08$12.58$29.71596,500——
2012-05-07$12.58$29.71313,000——
2012-05-04$12.36$29.19734,600——
2012-05-03$12.70$29.99477,200——
2012-05-02$12.81$30.25442,200——
2012-05-01$12.91$30.49487,700——
2012-04-30$12.82$30.28611,100——
2012-04-27$13.07$30.87455,900——
2012-04-26$13.03$30.77153,900——
2012-04-25$12.95$30.58307,400——
2012-04-24$12.80$30.23379,900——
2012-04-23$12.57$29.68414,200——
2012-04-20$12.70$29.99362,900——
2012-04-19$12.63$29.83409,200——
2012-04-18$12.70$29.99334,800——
2012-04-17$12.89$30.44536,000——
2012-04-16$12.68$29.94383,600——
2012-04-13$12.46$29.43437,400——
2012-04-12$12.80$30.23435,900——
2012-04-11$12.69$29.97431,000——
2012-04-10$12.52$29.57698,400——
2012-04-09$12.70$29.99623,700——
2012-04-05$12.84$30.32366,800——
2012-04-04$12.91$30.49521,000——
2012-04-03$13.19$31.15543,300——
2012-04-02$13.21$31.20811,200——
2012-03-30$13.14$31.03829,600——
2012-03-29$13.16$31.08748,400——
2012-03-28$13.29$31.39812,600——
2012-03-27$13.03$30.77533,800——
2012-03-26$13.00$30.70674,100——
2012-03-23$12.78$30.18850,100——
2012-03-22$12.86$30.37901,600——
2012-03-21$12.95$30.58602,700——
2012-03-20$12.91$30.49727,800——
2012-03-19$13.10$30.94624,200——
2012-03-16$12.92$30.511,218,100——
2012-03-15$12.97$30.63682,500——
2012-03-14$12.75$30.11622,400——
2012-03-13$12.80$30.23709,300——
2012-03-12$12.25$28.93440,100——
2012-03-09$12.11$28.60622,000——
2012-03-08$11.78$27.82569,200——
2012-03-07$11.70$27.63447,100——
2012-03-06$11.52$27.21479,200——
2012-03-05$11.87$28.03311,500——
2012-03-02$11.84$27.96511,800——
2012-03-01$12.20$28.81368,100——
2012-02-29$12.08$28.53478,400——
2012-02-28$12.13$28.65377,200——
2012-02-27$12.25$28.72429,200——
2012-02-24$12.19$28.58221,000——
2012-02-23$12.38$29.02271,400——
2012-02-22$12.04$28.22579,000——
2012-02-21$12.34$28.93343,600——
2012-02-17$12.36$28.97416,700——
2012-02-16$12.43$29.14374,700——
2012-02-15$12.05$28.25382,600——
2012-02-14$12.10$28.36270,400——
2012-02-13$12.26$28.74315,400——
2012-02-10$12.02$28.18274,500——
2012-02-09$12.25$28.72232,900——
2012-02-08$12.39$29.04346,800——
2012-02-07$12.39$29.04531,900——
2012-02-06$12.51$29.33340,500——
2012-02-03$12.75$29.891,051,400——
2012-02-02$12.23$28.67537,200——
2012-02-01$12.17$28.53857,200——
2012-01-31$11.77$27.59725,700——
2012-01-30$11.85$27.78546,500——
2012-01-27$12.09$28.34700,500——
2012-01-26$12.00$28.131,215,000——
2012-01-25$12.17$28.531,603,500——
2012-01-24$12.38$29.02371,000——
2012-01-23$12.37$29.00362,300——
2012-01-20$12.44$29.16595,400——
2012-01-19$12.15$28.48326,300——
2012-01-18$12.19$28.58389,300——
2012-01-17$12.00$28.13576,100——
2012-01-13$12.08$28.32379,700——
2012-01-12$12.20$28.60368,100——
2012-01-11$12.18$28.55466,300——
2012-01-10$12.27$28.76631,700——
2012-01-09$12.15$28.48593,100——
2012-01-06$11.95$28.01489,500——
2012-01-05$12.13$28.441,112,900——
2012-01-04$11.78$27.61891,200——
2012-01-03$11.79$27.64726,700——