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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$15.37$38.20326,300——
2013-12-30$15.44$38.37206,200——
2013-12-27$15.44$38.37235,400——
2013-12-26$15.47$38.44360,100——
2013-12-24$15.59$38.74249,000——
2013-12-23$15.69$38.99641,000——
2013-12-20$15.37$38.202,206,100——
2013-12-19$15.21$37.80396,100——
2013-12-18$15.41$38.29451,400——
2013-12-17$15.09$37.50518,500——
2013-12-16$15.20$37.77584,900——
2013-12-13$14.87$36.95638,500——
2013-12-12$14.95$37.15306,200——
2013-12-11$14.85$36.90362,700——
2013-12-10$15.05$37.40286,800——
2013-12-09$15.34$38.12358,800——
2013-12-06$15.35$38.15317,100——
2013-12-05$15.04$37.38213,700——
2013-12-04$15.03$37.35331,200——
2013-12-03$15.05$37.40469,900——
2013-12-02$15.21$37.80459,800——
2013-11-29$15.55$38.64193,000——
2013-11-27$15.55$38.64284,600——
2013-11-26$15.56$38.42432,100——
2013-11-25$15.44$38.12391,300——
2013-11-22$15.35$37.90464,800——
2013-11-21$15.32$37.83615,700——
2013-11-20$15.10$37.28350,200——
2013-11-19$15.03$37.11335,100——
2013-11-18$15.01$37.06342,800——
2013-11-15$14.98$36.99422,300——
2013-11-14$15.04$37.14392,000——
2013-11-13$15.07$37.21627,900——
2013-11-12$14.90$36.79263,300——
2013-11-11$15.08$37.23409,000——
2013-11-08$15.29$37.75623,500——
2013-11-07$14.71$36.32465,800——
2013-11-06$14.80$36.54414,400——
2013-11-05$14.75$36.42782,500——
2013-11-04$14.67$36.22542,300——
2013-11-01$14.58$36.00758,400——
2013-10-31$14.54$35.90651,700——
2013-10-30$14.67$36.22690,900——
2013-10-29$14.52$35.85963,800——
2013-10-28$14.82$36.59478,300——
2013-10-25$14.90$36.79402,400——
2013-10-24$14.86$36.69608,300——
2013-10-23$14.91$36.81401,700——
2013-10-22$14.99$37.01289,700——
2013-10-21$14.97$36.96358,300——
2013-10-18$14.87$36.72608,900——
2013-10-17$14.73$36.37441,000——
2013-10-16$14.69$36.27308,700——
2013-10-15$14.47$35.73326,600——
2013-10-14$14.51$35.83318,600——
2013-10-11$14.45$35.68357,600——
2013-10-10$14.16$34.96265,500——
2013-10-09$13.85$34.20297,500——
2013-10-08$13.81$34.10359,900——
2013-10-07$13.95$34.44355,400——
2013-10-04$14.00$34.57246,900——
2013-10-03$14.06$34.72627,500——
2013-10-02$14.26$35.21442,500——
2013-10-01$14.36$35.46398,400——
2013-09-30$14.20$35.06476,100——
2013-09-27$14.13$34.89575,700——
2013-09-26$14.19$35.04607,700——
2013-09-25$14.31$35.33552,000——
2013-09-24$14.26$35.21859,100——
2013-09-23$14.11$34.84630,700——
2013-09-20$14.06$34.721,060,100——
2013-09-19$13.99$34.54847,400——
2013-09-18$14.00$34.57692,800——
2013-09-17$13.97$34.49403,800——
2013-09-16$13.80$34.07429,000——
2013-09-13$13.76$33.97399,100——
2013-09-12$13.71$33.85709,200——
2013-09-11$13.77$34.00514,700——
2013-09-10$13.90$34.321,059,400——
2013-09-09$13.77$34.00543,300——
2013-09-06$13.56$33.48611,800——
2013-09-05$13.52$33.38894,000——
2013-09-04$13.14$32.44421,900——
2013-09-03$13.16$32.49321,400——
2013-08-30$13.14$32.44459,000——
2013-08-29$13.35$32.96266,500——
2013-08-28$13.38$32.791,036,800——
2013-08-27$13.00$31.86667,100——
2013-08-26$13.57$33.26272,500——
2013-08-23$13.69$33.55222,700——
2013-08-22$13.75$33.70233,500——
2013-08-21$13.57$33.26268,500——
2013-08-20$13.75$33.70288,400——
2013-08-19$13.50$33.08513,300——
2013-08-16$13.71$33.60558,400——
2013-08-15$13.71$33.60477,100——
2013-08-14$13.96$34.21321,300——
2013-08-13$14.02$34.36377,600——
2013-08-12$14.10$34.55463,800——
2013-08-09$14.09$34.53228,600——
2013-08-08$14.24$34.90245,300——
2013-08-07$14.25$34.92309,700——
2013-08-06$14.52$35.58245,800——
2013-08-05$14.72$36.07283,500——
2013-08-02$14.60$35.78339,100——
2013-08-01$14.69$36.00578,100——
2013-07-31$14.41$35.31647,100——
2013-07-30$14.31$35.07574,100——
2013-07-29$14.34$35.14529,800——
2013-07-26$14.48$35.49350,600——
2013-07-25$14.71$36.05476,900——
2013-07-24$14.97$36.69391,200——
2013-07-23$14.99$36.74340,700——
2013-07-22$14.92$36.56372,200——
2013-07-19$14.69$36.00278,700——
2013-07-18$14.66$35.93258,000——
2013-07-17$14.31$35.07365,200——
2013-07-16$14.44$35.39279,100——
2013-07-15$14.67$35.95319,500——
2013-07-12$14.51$35.56414,800——
2013-07-11$14.26$34.95334,700——
2013-07-10$14.52$35.58574,200——
2013-07-09$14.73$36.10402,800——
2013-07-08$14.69$36.00309,900——
2013-07-05$14.74$36.12384,200——
2013-07-03$14.34$35.14232,800——
2013-07-02$14.22$34.85590,800——
2013-07-01$14.15$34.68447,100——
2013-06-28$13.83$33.89578,200——
2013-06-27$13.89$34.04329,000——
2013-06-26$13.62$33.38408,500——
2013-06-25$13.70$33.57457,400——
2013-06-24$13.39$32.81682,700——
2013-06-21$13.46$32.99797,600——
2013-06-20$13.23$32.42507,100——
2013-06-19$13.44$32.94291,600——
2013-06-18$13.40$32.84367,300——
2013-06-17$13.16$32.25393,600——
2013-06-14$13.10$32.10221,300——
2013-06-13$13.45$32.96233,300——
2013-06-12$13.21$32.37314,100——
2013-06-11$13.33$32.67296,200——
2013-06-10$13.53$33.16430,700——
2013-06-07$13.42$32.89187,300——
2013-06-06$13.40$32.84395,400——
2013-06-05$13.20$32.35420,200——
2013-06-04$13.33$32.67482,900——
2013-06-03$13.41$32.86600,600——
2013-05-31$13.36$32.74422,500——
2013-05-30$13.63$33.40299,400——
2013-05-29$13.61$33.11532,100——
2013-05-28$13.81$33.59617,600——
2013-05-24$13.58$33.04548,000——
2013-05-23$13.63$33.16727,300——
2013-05-22$13.41$32.62434,500——
2013-05-21$13.65$33.21526,500——
2013-05-20$13.63$33.16528,400——
2013-05-17$13.32$32.40570,400——
2013-05-16$13.01$31.65291,800——
2013-05-15$13.14$31.96294,500——
2013-05-14$13.02$31.67480,100——
2013-05-13$12.71$30.92398,600——
2013-05-10$12.75$31.02178,100——
2013-05-09$12.64$30.75302,000——
2013-05-08$12.83$31.21355,000——
2013-05-07$12.86$31.28367,500——
2013-05-06$12.52$30.46396,200——
2013-05-03$12.28$29.87486,400——
2013-05-02$12.03$29.26539,200——
2013-05-01$11.76$28.61998,700——
2013-04-30$12.18$29.63562,900——
2013-04-29$12.28$29.87632,600——
2013-04-26$12.83$31.21409,500——
2013-04-25$13.05$31.75235,000——
2013-04-24$13.07$31.79281,900——
2013-04-23$12.87$31.31219,300——
2013-04-22$12.66$30.80269,700——
2013-04-19$12.80$31.14255,600——
2013-04-18$12.57$30.58434,100——
2013-04-17$12.58$30.60573,600——
2013-04-16$12.77$31.06443,800——
2013-04-15$12.66$30.80622,800——
2013-04-12$13.25$32.23338,300——
2013-04-11$13.30$32.35202,900——
2013-04-10$13.35$32.48347,500——
2013-04-09$13.10$31.87353,500——
2013-04-08$13.25$32.23208,800——
2013-04-05$13.12$31.92382,300——
2013-04-04$13.08$31.82360,000——
2013-04-03$13.02$31.67440,100——
2013-04-02$13.30$32.35264,300——
2013-04-01$13.43$32.67265,700——
2013-03-28$13.75$33.45303,000——
2013-03-27$13.74$33.42443,200——
2013-03-26$13.87$33.74170,500——
2013-03-25$13.82$33.62256,400——
2013-03-22$13.76$33.47414,300——
2013-03-21$13.75$33.45387,500——
2013-03-20$13.93$33.89364,400——
2013-03-19$13.89$33.79400,400——
2013-03-18$13.98$34.01403,300——
2013-03-15$14.17$34.471,163,600——
2013-03-14$14.04$34.15519,000——
2013-03-13$13.89$33.79237,700——
2013-03-12$13.82$33.62237,400——
2013-03-11$13.91$33.84261,500——
2013-03-08$13.95$33.94349,200——
2013-03-07$13.99$34.03272,800——
2013-03-06$13.84$33.67215,200——
2013-03-05$13.75$33.45384,900——
2013-03-04$13.67$33.25363,200——
2013-03-01$13.57$33.01383,800——
2013-02-28$13.50$32.84350,200——
2013-02-27$13.44$32.69302,700——
2013-02-26$13.43$32.43441,300——
2013-02-25$13.30$32.11368,900——
2013-02-22$13.74$33.18244,500——
2013-02-21$13.58$32.79291,500——
2013-02-20$13.70$33.08326,500——
2013-02-19$13.92$33.61767,300——
2013-02-15$13.74$33.18428,500——
2013-02-14$13.77$33.25302,500——
2013-02-13$13.85$33.44389,300——
2013-02-12$13.88$33.51325,000——
2013-02-11$13.70$33.08212,200——
2013-02-08$13.72$33.13237,600——
2013-02-07$13.65$32.96307,400——
2013-02-06$13.59$32.81268,700——
2013-02-05$13.53$32.67312,300——
2013-02-04$13.37$32.28378,800——
2013-02-01$13.59$32.81520,700——
2013-01-31$13.36$32.26609,000——
2013-01-30$13.27$32.04694,100——
2013-01-29$13.35$32.23711,600——
2013-01-28$13.13$31.70730,800——
2013-01-25$12.87$31.07711,100——
2013-01-24$12.86$31.05713,400——
2013-01-23$12.94$31.24458,600——
2013-01-22$12.99$31.36389,500——
2013-01-18$12.87$31.07324,400——
2013-01-17$12.89$31.12572,400——
2013-01-16$12.81$30.93401,100——
2013-01-15$12.86$31.05289,800——
2013-01-14$12.74$30.76329,400——
2013-01-11$12.74$30.76557,300——
2013-01-10$12.86$31.05369,000——
2013-01-09$12.87$31.07367,700——
2013-01-08$12.78$30.86367,900——
2013-01-07$12.88$31.10509,200——
2013-01-04$12.84$31.00438,100——
2013-01-03$12.65$30.54380,800——
2013-01-02$12.68$30.62847,700——