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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.56$51.79333,400——
2020-12-30$16.50$51.60317,800——
2020-12-29$16.39$51.26476,500——
2020-12-28$16.60$51.91670,600——
2020-12-24$16.56$51.79191,400——
2020-12-23$16.49$51.57557,600——
2020-12-22$15.92$49.79530,300——
2020-12-21$16.10$50.35673,200——
2020-12-18$16.22$50.721,944,200——
2020-12-17$16.56$51.79639,200——
2020-12-16$16.52$51.66635,900——
2020-12-15$16.74$52.35696,500——
2020-12-14$16.52$51.66606,400——
2020-12-11$16.46$51.47404,100——
2020-12-10$16.52$51.66371,200——
2020-12-09$16.53$51.69560,000——
2020-12-08$16.49$51.57431,800——
2020-12-07$16.46$51.47501,400——
2020-12-04$16.57$51.82404,500——
2020-12-03$16.24$50.79424,600——
2020-12-02$16.18$50.60485,900——
2020-12-01$15.93$49.82597,900——
2020-11-30$15.83$49.50680,600——
2020-11-27$16.51$51.19307,700——
2020-11-25$16.79$52.06578,400——
2020-11-24$17.06$52.90985,000——
2020-11-23$16.29$50.51590,700——
2020-11-20$16.25$50.39740,900——
2020-11-19$16.27$50.45477,800——
2020-11-18$16.33$50.63683,800——
2020-11-17$16.63$51.561,021,000——
2020-11-16$16.75$51.94964,200——
2020-11-13$16.15$50.08772,000——
2020-11-12$15.80$48.991,189,000——
2020-11-11$16.00$49.61697,100——
2020-11-10$16.33$50.631,241,400——
2020-11-09$15.63$48.461,293,300——
2020-11-06$13.98$43.35291,600——
2020-11-05$14.25$44.18517,900——
2020-11-04$13.69$42.45797,300——
2020-11-03$14.66$45.46602,800——
2020-11-02$14.32$44.40489,600——
2020-10-30$13.98$43.35462,700——
2020-10-29$13.93$43.19476,700——
2020-10-28$13.67$42.39534,300——
2020-10-27$14.00$43.41605,000——
2020-10-26$14.49$44.93830,300——
2020-10-23$14.73$45.67795,800——
2020-10-22$14.50$44.96620,500——
2020-10-21$14.08$43.66613,000——
2020-10-20$14.24$44.15794,000——
2020-10-19$14.12$43.78850,700——
2020-10-16$13.76$42.67530,700——
2020-10-15$13.76$42.67466,700——
2020-10-14$13.36$41.43350,900——
2020-10-13$13.62$42.23418,700——
2020-10-12$14.01$43.44504,200——
2020-10-09$13.71$42.51382,300——
2020-10-08$13.90$43.10438,100——
2020-10-07$13.61$42.20769,800——
2020-10-06$13.37$41.46862,100——
2020-10-05$13.32$41.30463,200——
2020-10-02$12.92$40.06438,900——
2020-10-01$12.59$39.04791,900——
2020-09-30$12.56$38.94809,100——
2020-09-29$12.46$38.63298,200——
2020-09-28$12.67$39.29431,000——
2020-09-25$12.39$38.42473,500——
2020-09-24$12.32$38.20718,300——
2020-09-23$12.12$37.58745,800——
2020-09-22$12.26$38.01864,100——
2020-09-21$12.64$39.191,147,300——
2020-09-18$13.44$41.672,407,800——
2020-09-17$13.45$41.70967,600——
2020-09-16$13.45$41.70825,600——
2020-09-15$13.49$41.83676,600——
2020-09-14$13.40$41.55438,900——
2020-09-11$13.11$40.65431,500——
2020-09-10$13.25$41.08542,000——
2020-09-09$13.38$41.49529,800——
2020-09-08$13.56$42.05572,300——
2020-09-04$14.32$44.40816,700——
2020-09-03$14.00$43.41497,000——
2020-09-02$13.97$43.32470,600——
2020-09-01$13.94$43.22367,900——
2020-08-31$13.98$43.35603,900——
2020-08-28$14.37$44.12457,700——
2020-08-27$14.52$44.58452,400——
2020-08-26$14.27$43.82413,000——
2020-08-25$14.67$45.04354,000——
2020-08-24$14.66$45.01378,100——
2020-08-21$14.19$43.57791,500——
2020-08-20$14.18$43.54339,400——
2020-08-19$14.36$44.09457,500——
2020-08-18$14.31$43.94489,500——
2020-08-17$14.79$45.41389,300——
2020-08-14$14.94$45.87407,900——
2020-08-13$14.76$45.32447,300——
2020-08-12$15.07$46.27562,100——
2020-08-11$15.22$46.73723,500——
2020-08-10$15.04$46.18714,400——
2020-08-07$14.84$45.57692,600——
2020-08-06$14.26$43.79419,500——
2020-08-05$14.27$43.82970,900——
2020-08-04$13.82$42.43576,400——
2020-08-03$13.87$42.59459,300——
2020-07-31$13.99$42.96716,300——
2020-07-30$14.13$43.39555,400——
2020-07-29$14.29$43.88629,100——
2020-07-28$13.98$42.93838,300——
2020-07-27$13.83$42.46545,800——
2020-07-24$14.22$43.66573,200——
2020-07-23$14.38$44.15863,200——
2020-07-22$14.20$43.60723,700——
2020-07-21$14.62$44.891,444,800——
2020-07-20$14.12$43.361,605,600——
2020-07-17$13.19$40.50610,000——
2020-07-16$13.58$41.70513,800——
2020-07-15$13.54$41.57734,700——
2020-07-14$12.83$39.39633,100——
2020-07-13$13.00$39.92983,300——
2020-07-10$12.83$39.39874,300——
2020-07-09$12.41$38.10983,700——
2020-07-08$12.78$39.24908,600——
2020-07-07$12.84$39.43822,500——
2020-07-06$13.09$40.19669,400——
2020-07-02$13.14$40.35605,500——
2020-07-01$13.18$40.47716,500——
2020-06-30$13.76$42.25781,000——
2020-06-29$13.52$41.51919,400——
2020-06-26$12.86$39.492,257,600——
2020-06-25$13.45$41.301,192,200——
2020-06-24$13.17$40.44992,400——
2020-06-23$13.65$41.911,000,000——
2020-06-22$13.85$42.53836,700——
2020-06-19$13.77$42.283,381,900——
2020-06-18$13.83$42.46915,600——
2020-06-17$13.76$42.25880,000——
2020-06-16$14.25$43.75938,800——
2020-06-15$13.70$42.071,140,100——
2020-06-12$13.84$42.501,033,300——
2020-06-11$13.43$41.241,397,000——
2020-06-10$14.50$44.52918,700——
2020-06-09$15.41$47.321,260,600——
2020-06-08$15.84$48.64945,300——
2020-06-05$15.59$47.871,442,300——
2020-06-04$14.67$45.04891,100——
2020-06-03$14.31$43.941,137,000——
2020-06-02$13.62$41.82648,300——
2020-06-01$13.61$41.79764,100——
2020-05-29$13.59$41.73838,400——
2020-05-28$14.05$42.711,413,600——
2020-05-27$14.73$44.781,257,400——
2020-05-26$13.83$42.04826,200——
2020-05-22$13.04$39.64408,400——
2020-05-21$13.11$39.85601,300——
2020-05-20$13.08$39.761,012,400——
2020-05-19$12.20$37.09471,500——
2020-05-18$12.90$39.211,038,100——
2020-05-15$11.99$36.45766,100——
2020-05-14$12.07$36.691,271,100——
2020-05-13$11.71$35.60755,500——
2020-05-12$12.33$37.48747,400——
2020-05-11$12.94$39.34997,400——
2020-05-08$13.49$41.01835,700——
2020-05-07$12.56$38.18765,000——
2020-05-06$12.61$38.33672,000——
2020-05-05$13.11$39.85645,100——
2020-05-04$13.29$40.40674,900——
2020-05-01$13.51$41.07777,900——
2020-04-30$14.17$43.08719,200——
2020-04-29$14.69$44.661,001,400——
2020-04-28$14.26$43.35608,300——
2020-04-27$13.97$42.47625,700——
2020-04-24$13.28$40.37566,700——
2020-04-23$13.15$39.97686,600——
2020-04-22$13.12$39.88728,300——
2020-04-21$13.26$40.31697,600——
2020-04-20$13.37$40.64928,900——
2020-04-17$13.40$40.73961,200——
2020-04-16$12.57$38.211,059,400——
2020-04-15$12.89$39.18802,900——
2020-04-14$13.54$41.16783,600——
2020-04-13$13.75$41.801,034,400——
2020-04-09$14.59$44.351,611,800——
2020-04-08$13.62$41.401,095,500——
2020-04-07$13.03$39.61943,600——
2020-04-06$12.91$39.25761,600——
2020-04-03$12.39$37.66958,100——
2020-04-02$12.86$39.09998,700——
2020-04-01$12.55$38.15950,100——
2020-03-31$13.19$40.10992,900——
2020-03-30$13.41$40.76839,100——
2020-03-27$13.02$39.58934,800——
2020-03-26$13.09$39.791,296,800——
2020-03-25$12.18$37.031,736,200——
2020-03-24$13.08$39.761,064,000——
2020-03-23$12.16$36.971,192,000——
2020-03-20$13.25$40.283,186,800——
2020-03-19$14.13$42.951,863,300——
2020-03-18$14.09$42.832,097,600——
2020-03-17$15.11$45.933,475,100——
2020-03-16$14.04$42.682,303,800——
2020-03-13$14.98$45.542,522,300——
2020-03-12$13.25$40.282,743,400——
2020-03-11$13.85$42.101,692,000——
2020-03-10$14.60$44.381,479,600——
2020-03-09$13.87$42.162,150,900——
2020-03-06$15.73$47.821,548,100——
2020-03-05$16.24$49.372,186,800——
2020-03-04$16.83$51.161,409,300——
2020-03-03$16.42$49.922,274,400——
2020-03-02$16.69$50.741,750,200——
2020-02-28$15.76$47.913,087,200——
2020-02-27$16.72$50.402,144,100——
2020-02-26$17.25$52.001,250,700——
2020-02-25$17.28$52.091,306,100——
2020-02-24$17.74$53.48847,200——
2020-02-21$18.10$54.56919,300——
2020-02-20$18.21$54.89815,400——
2020-02-19$18.09$54.53458,400——
2020-02-18$18.09$54.53750,700——
2020-02-14$18.29$55.13618,800——
2020-02-13$18.41$55.50633,100——
2020-02-12$18.23$54.95577,700——
2020-02-11$18.20$54.86693,900——
2020-02-10$18.14$54.68631,000——
2020-02-07$18.17$54.77698,100——
2020-02-06$18.26$55.04622,100——
2020-02-05$18.43$55.561,221,100——
2020-02-04$18.02$54.321,090,500——
2020-02-03$17.99$54.231,424,800——
2020-01-31$17.91$53.991,238,100——
2020-01-30$18.20$54.86822,100——
2020-01-29$18.00$54.26927,300——
2020-01-28$18.11$54.59724,700——
2020-01-27$18.06$54.441,339,900——
2020-01-24$18.17$54.771,193,000——
2020-01-23$18.17$54.772,537,000——
2020-01-22$18.02$54.321,339,600——
2020-01-21$17.84$53.782,044,500——
2020-01-17$18.48$55.711,591,700——
2020-01-16$18.38$55.41907,400——
2020-01-15$18.14$54.68767,000——
2020-01-14$18.32$55.221,073,400——
2020-01-13$18.26$55.041,077,800——
2020-01-10$18.13$54.65653,400——
2020-01-09$18.24$54.98855,000——
2020-01-08$18.27$55.07844,100——
2020-01-07$18.09$54.53900,800——
2020-01-06$18.20$54.86563,200——
2020-01-03$18.24$54.98804,200——
2020-01-02$18.33$55.25902,600——