Old National Bancorp - Price History
Monthly price history for ONB (Old National Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.65 | $16.65 |
| March 2024 | $17.41 | $17.41 |
| February 2024 | $16.29 | $16.43 |
| January 2024 | $16.33 | $16.47 |
| December 2023 | $16.75 | $16.89 |
| November 2023 | $14.76 | $14.89 |
| October 2023 | $13.46 | $13.70 |
| September 2023 | $14.28 | $14.54 |
| August 2023 | $14.99 | $15.26 |
| July 2023 | $16.57 | $17.03 |
| June 2023 | $13.56 | $13.94 |
| May 2023 | $12.09 | $12.42 |
| April 2023 | $12.91 | $13.41 |
| March 2023 | $13.88 | $14.42 |
| February 2023 | $17.01 | $17.67 |
| January 2023 | $16.71 | $17.50 |
| December 2022 | $17.17 | $17.98 |
| November 2022 | $18.25 | $19.11 |
| October 2022 | $18.54 | $19.56 |
| September 2022 | $15.61 | $16.47 |
| August 2022 | $15.82 | $16.69 |
| July 2022 | $16.36 | $17.41 |
| June 2022 | $13.90 | $14.79 |
| May 2022 | $14.95 | $15.90 |
| April 2022 | $14.12 | $15.16 |
| March 2022 | $15.26 | $16.38 |
| February 2022 | $16.90 | $18.28 |
| January 2022 | $16.94 | $18.33 |
| December 2021 | $16.75 | $18.12 |
| November 2021 | $16.20 | $17.66 |
| October 2021 | $15.66 | $17.08 |
| September 2021 | $15.55 | $16.95 |
| August 2021 | $15.28 | $16.66 |
| July 2021 | $14.63 | $16.09 |
| June 2021 | $16.02 | $17.61 |
| May 2021 | $17.32 | $19.05 |
| April 2021 | $17.06 | $18.90 |
| March 2021 | $17.46 | $19.34 |
| February 2021 | $16.37 | $18.13 |
| January 2021 | $15.04 | $16.79 |
| December 2020 | $14.84 | $16.56 |
| November 2020 | $14.18 | $15.83 |
| October 2020 | $12.42 | $13.98 |
| September 2020 | $11.16 | $12.56 |
| August 2020 | $12.42 | $13.98 |
| July 2020 | $12.31 | $13.99 |
| June 2020 | $12.10 | $13.76 |
| May 2020 | $11.96 | $13.59 |
| April 2020 | $12.34 | $14.17 |
| March 2020 | $11.49 | $13.19 |
| February 2020 | $13.73 | $15.76 |
| January 2020 | $15.47 | $17.91 |
| December 2019 | $15.80 | $18.29 |
| November 2019 | $15.62 | $18.08 |
| October 2019 | $15.43 | $18 |
| September 2019 | $14.75 | $17.20 |
| August 2019 | $14.41 | $16.80 |
| July 2019 | $14.98 | $17.61 |
| June 2019 | $14.12 | $16.59 |
| May 2019 | $13.56 | $15.94 |
| April 2019 | $14.42 | $17.08 |
| March 2019 | $13.84 | $16.40 |
| February 2019 | $15.01 | $17.78 |
| January 2019 | $13.52 | $16.14 |
| December 2018 | $12.90 | $15.40 |
| November 2018 | $15.69 | $18.73 |
| October 2018 | $14.85 | $17.85 |
| September 2018 | $16.06 | $19.30 |
| August 2018 | $16.89 | $20.30 |
| July 2018 | $16.08 | $19.45 |
| June 2018 | $15.38 | $18.60 |
| May 2018 | $14.84 | $17.95 |
| April 2018 | $14.12 | $17.20 |
| March 2018 | $13.87 | $16.90 |
| February 2018 | $13.96 | $17 |
| January 2018 | $14.10 | $17.30 |
| December 2017 | $14.22 | $17.45 |
| November 2017 | $14.87 | $18.25 |
| October 2017 | $14.72 | $18.20 |
| September 2017 | $14.80 | $18.30 |
| August 2017 | $13.23 | $16.35 |
| July 2017 | $13.08 | $16.30 |
| June 2017 | $13.84 | $17.25 |
| May 2017 | $12.68 | $15.80 |
| April 2017 | $13.37 | $16.80 |
| March 2017 | $13.81 | $17.35 |
| February 2017 | $14.61 | $18.35 |
| January 2017 | $14.03 | $17.75 |
| December 2016 | $14.35 | $18.15 |
| November 2016 | $13.48 | $17.05 |
| October 2016 | $11.53 | $14.70 |
| September 2016 | $11.03 | $14.06 |
| August 2016 | $11.11 | $14.16 |
| July 2016 | $10.23 | $13.16 |
| June 2016 | $9.74 | $12.53 |
| May 2016 | $10.23 | $13.16 |
| April 2016 | $10.31 | $13.40 |
| March 2016 | $9.38 | $12.19 |
| February 2016 | $8.59 | $11.16 |
| January 2016 | $9.37 | $12.32 |
| December 2015 | $10.31 | $13.56 |
| November 2015 | $11.22 | $14.75 |
| October 2015 | $10.56 | $14 |
| September 2015 | $10.51 | $13.93 |
| August 2015 | $10.41 | $13.80 |
| July 2015 | $10.76 | $14.39 |
| June 2015 | $10.81 | $14.46 |
| May 2015 | $10.18 | $13.61 |
| April 2015 | $10.13 | $13.66 |
| March 2015 | $10.52 | $14.19 |
| February 2015 | $10.44 | $14.09 |
| January 2015 | $9.86 | $13.41 |
| December 2014 | $10.94 | $14.88 |
| November 2014 | $10.44 | $14.20 |
| October 2014 | $10.61 | $14.55 |
| September 2014 | $9.46 | $12.97 |
| August 2014 | $9.55 | $13.09 |
| July 2014 | $9.68 | $13.38 |
| June 2014 | $10.33 | $14.28 |
| May 2014 | $9.79 | $13.53 |
| April 2014 | $10.13 | $14.12 |
| March 2014 | $10.70 | $14.91 |
| February 2014 | $10.07 | $14.03 |
| January 2014 | $9.97 | $14 |
| December 2013 | $10.94 | $15.37 |
| November 2013 | $11.07 | $15.55 |
| October 2013 | $10.28 | $14.54 |
| September 2013 | $10.04 | $14.20 |
| August 2013 | $9.29 | $13.14 |
| July 2013 | $10.12 | $14.41 |
| June 2013 | $9.71 | $13.83 |
| May 2013 | $9.38 | $13.36 |
| April 2013 | $8.49 | $12.18 |
| March 2013 | $9.58 | $13.75 |
| February 2013 | $9.41 | $13.50 |
| January 2013 | $9.24 | $13.36 |
| December 2012 | $8.21 | $11.87 |
| November 2012 | $8.12 | $11.74 |
| October 2012 | $8.42 | $12.27 |
| September 2012 | $9.34 | $13.61 |
| August 2012 | $9.06 | $13.20 |
| July 2012 | $8.34 | $12.24 |
| June 2012 | $8.19 | $12.01 |
| May 2012 | $7.90 | $11.59 |
| April 2012 | $8.67 | $12.82 |
| March 2012 | $8.89 | $13.14 |
| February 2012 | $8.17 | $12.08 |
| January 2012 | $7.90 | $11.77 |
| December 2011 | $7.82 | $11.65 |
| November 2011 | $7.54 | $11.22 |
| October 2011 | $7.72 | $11.57 |
| September 2011 | $6.22 | $9.32 |
| August 2011 | $6.54 | $9.81 |
| July 2011 | $6.76 | $10.20 |
| June 2011 | $7.15 | $10.80 |
| May 2011 | $7.15 | $10.80 |
| April 2011 | $6.81 | $10.35 |
| March 2011 | $7.05 | $10.72 |
| February 2011 | $7.37 | $11.20 |
| January 2011 | $7.02 | $10.73 |
| December 2010 | $7.77 | $11.89 |
| November 2010 | $6.74 | $10.31 |
| October 2010 | $6.14 | $9.46 |
| September 2010 | $6.82 | $10.50 |
| August 2010 | $5.99 | $9.22 |
| July 2010 | $6.78 | $10.52 |
| June 2010 | $6.68 | $10.36 |
| May 2010 | $7.40 | $11.48 |
| April 2010 | $8.59 | $13.41 |
| March 2010 | $7.66 | $11.95 |
| February 2010 | $7.28 | $11.36 |
| January 2010 | $7.67 | $12.04 |
| December 2009 | $7.92 | $12.43 |
| November 2009 | $7.41 | $11.64 |
| October 2009 | $6.56 | $10.37 |
| September 2009 | $7.09 | $11.20 |
| August 2009 | $6.74 | $10.64 |
| July 2009 | $7.11 | $11.30 |
| June 2009 | $6.18 | $9.82 |
| May 2009 | $7.54 | $11.99 |
| April 2009 | $8.52 | $13.63 |
| March 2009 | $6.98 | $11.17 |
| February 2009 | $7.30 | $11.67 |
| January 2009 | $7.81 | $12.73 |
| December 2008 | $11.14 | $18.16 |
| November 2008 | $10.54 | $17.18 |
| October 2008 | $11.47 | $18.94 |
| September 2008 | $12.13 | $20.02 |
| August 2008 | $10.56 | $17.43 |
| July 2008 | $9.07 | $15.18 |
| June 2008 | $8.52 | $14.26 |
| May 2008 | $10.44 | $17.48 |
| April 2008 | $10.09 | $17.11 |
| March 2008 | $10.61 | $18 |
| February 2008 | $9.15 | $15.52 |
| January 2008 | $9.77 | $16.80 |
| December 2007 | $8.70 | $14.96 |
| November 2007 | $9.29 | $15.98 |
| October 2007 | $9.58 | $16.71 |
| September 2007 | $9.50 | $16.57 |
| August 2007 | $9.11 | $15.88 |
| July 2007 | $8.15 | $14.40 |
| June 2007 | $9.40 | $16.61 |
| May 2007 | $10.10 | $17.85 |
| April 2007 | $9.99 | $17.88 |
| March 2007 | $10.16 | $18.18 |
| February 2007 | $10.19 | $18.24 |
| January 2007 | $10.35 | $18.74 |
| December 2006 | $10.45 | $18.92 |
| November 2006 | $10.37 | $18.78 |
| October 2006 | $10.37 | $18.98 |
| September 2006 | $10.43 | $19.10 |
| August 2006 | $10.22 | $18.71 |
| July 2006 | $10.30 | $19.08 |
| June 2006 | $10.78 | $19.97 |
| May 2006 | $10.36 | $19.18 |
| April 2006 | $11.02 | $20.64 |
| March 2006 | $11.56 | $21.64 |
| February 2006 | $11.35 | $21.25 |
| January 2006 | $11.07 | $20.93 |
| December 2005 | $11.44 | $21.64 |
| November 2005 | $11.58 | $21.90 |
| October 2005 | $11.49 | $21.91 |
| September 2005 | $11.12 | $21.22 |
| August 2005 | $11.75 | $22.41 |
| July 2005 | $11.31 | $21.75 |
| June 2005 | $11.12 | $21.40 |
| May 2005 | $10.31 | $19.83 |
| April 2005 | $9.83 | $19.09 |
| March 2005 | $10.45 | $20.30 |
| February 2005 | $10.65 | $20.68 |
| January 2005 | $11.10 | $21.77 |
| December 2004 | $12.56 | $25.86 |
| November 2004 | $12.62 | $25.98 |
| October 2004 | $11.95 | $24.77 |
| September 2004 | $11.98 | $24.84 |
| August 2004 | $12.02 | $24.91 |
| July 2004 | $11.40 | $23.80 |
| June 2004 | $11.89 | $24.83 |
| May 2004 | $11.75 | $24.53 |
| April 2004 | $11.36 | $23.90 |
| March 2004 | $10.74 | $22.60 |
| February 2004 | $10.62 | $22.35 |
| January 2004 | $10.08 | $21.38 |
| December 2003 | $10.26 | $22.85 |
| November 2003 | $9.74 | $21.70 |
| October 2003 | $9.88 | $22.20 |
| September 2003 | $9.95 | $22.35 |
| August 2003 | $10.39 | $23.33 |
| July 2003 | $10.55 | $23.88 |
| June 2003 | $10.16 | $23 |
| May 2003 | $10.44 | $23.63 |
| April 2003 | $9.56 | $21.82 |
| March 2003 | $9.38 | $21.40 |
| February 2003 | $9.59 | $21.88 |
| January 2003 | $9.91 | $22.80 |
| December 2002 | $10.06 | $24.30 |
| November 2002 | $9.83 | $23.75 |
| October 2002 | $9.78 | $23.80 |
| September 2002 | $10.21 | $24.86 |
| August 2002 | $10.64 | $25.90 |
| July 2002 | $10.60 | $25.99 |
| June 2002 | $10.38 | $25.45 |
| May 2002 | $10.44 | $25.60 |
| April 2002 | $10 | $24.67 |
| March 2002 | $9.92 | $24.48 |
| February 2002 | $9.52 | $23.49 |
| January 2002 | $9.65 | $23.96 |
| December 2001 | $9.68 | $25.25 |
| November 2001 | $9.61 | $25.06 |
| October 2001 | $9.42 | $24.74 |
| September 2001 | $9.90 | $26 |
| August 2001 | $9.49 | $24.91 |
| July 2001 | $9.96 | $26.31 |
| June 2001 | $9.99 | $26.40 |
| May 2001 | $9.84 | $26 |
| April 2001 | $9.25 | $24.58 |
| March 2001 | $7.90 | $21 |
| February 2001 | $8.79 | $23.38 |
| January 2001 | $9.74 | $26.06 |
| December 2000 | $10.65 | $29.94 |
| November 2000 | $10.16 | $28.56 |
| October 2000 | $10.44 | $29.50 |
| September 2000 | $10.70 | $30.25 |
| August 2000 | $9.87 | $28.06 |
| July 2000 | $9.34 | $26.56 |
| June 2000 | $10.31 | $29.31 |
| May 2000 | $10.35 | $29.44 |
| April 2000 | $11.41 | $32.62 |
| March 2000 | $11.57 | $33.06 |
| February 2000 | $8.74 | $25 |
| January 2000 | $9.43 | $27.12 |
| December 1999 | $10.74 | $32.44 |
| November 1999 | $10.90 | $32.94 |
| October 1999 | $9.90 | $30.06 |
| September 1999 | $9.51 | $28.88 |
| August 1999 | $9.88 | $30 |
| July 1999 | $9.43 | $28.81 |
| June 1999 | $9.84 | $30.06 |
| May 1999 | $11.35 | $34.66 |
| April 1999 | $11.05 | $50.88 |
| March 1999 | $9.92 | $45.69 |
| February 1999 | $10.07 | $46.38 |
| January 1999 | $11.28 | $52.19 |
| December 1998 | $11.47 | $55.75 |
| November 1998 | $10.70 | $52 |
| October 1998 | $10.50 | $51.28 |
| September 1998 | $10.65 | $52 |
| August 1998 | $10 | $48.81 |
| July 1998 | $9.94 | $48.75 |
| June 1998 | $9.74 | $47.75 |
| May 1998 | $9.79 | $48 |
| April 1998 | $9.69 | $47.75 |
| March 1998 | $9.69 | $47.75 |
| February 1998 | $9.49 | $46.75 |
| January 1998 | $9.41 | $46.62 |
| December 1997 | $9.30 | $48.38 |
| November 1997 | $8.89 | $46.25 |
| October 1997 | $8.78 | $45.88 |
| September 1997 | $8.55 | $44.69 |
| August 1997 | $8.37 | $43.75 |
| July 1997 | $8.38 | $44 |
| June 1997 | $8.38 | $44 |
| May 1997 | $7.64 | $40.12 |
| April 1997 | $7.19 | $38 |
| March 1997 | $7.12 | $37.62 |
| February 1997 | $7 | $37 |
| January 1997 | $6.82 | $36.25 |
| December 1996 | $7.03 | $39.25 |
| November 1996 | $6.58 | $36.75 |
| October 1996 | $6.45 | $36.25 |
| September 1996 | $6.52 | $36.62 |
| August 1996 | $6.54 | $36.75 |
| July 1996 | $6.55 | $37 |
| June 1996 | $6.55 | $37 |
| May 1996 | $5.95 | $33.62 |
| April 1996 | $5.95 | $33.88 |
| March 1996 | $5.84 | $33.25 |
| February 1996 | $5.80 | $33 |
| January 1996 | $5.78 | $34.75 |
| December 1995 | $5.78 | $34.75 |
| November 1995 | $5.61 | $33.75 |
| October 1995 | $5.57 | $33.75 |
| September 1995 | $5.69 | $34.50 |
| August 1995 | $5.65 | $34.25 |
| July 1995 | $5.62 | $34.25 |
| June 1995 | $5.64 | $34.38 |
| May 1995 | $5.64 | $34.38 |
| April 1995 | $5.66 | $34.75 |
| March 1995 | $5.66 | $34.75 |
| February 1995 | $5.70 | $35 |
| January 1995 | $5.62 | $34.75 |
| December 1994 | $5.62 | $36.50 |
| November 1994 | $5.62 | $36.50 |
| October 1994 | $5.59 | $36.50 |
| September 1994 | $5.59 | $36.50 |
| August 1994 | $5.59 | $36.50 |
| July 1994 | $5.53 | $36.38 |
| June 1994 | $5.55 | $36.50 |
| May 1994 | $5.55 | $36.50 |
| April 1994 | $5.52 | $36.50 |
| March 1994 | $5.56 | $36.75 |
| February 1994 | $5.56 | $36.75 |
| January 1994 | $5.60 | $37.25 |
| December 1993 | $5.54 | $38.75 |
| November 1993 | $5.51 | $38.50 |
| October 1993 | $5.37 | $37.75 |
| September 1993 | $5.23 | $36.75 |
| August 1993 | $5.26 | $37 |
| July 1993 | $5.02 | $35.50 |
| June 1993 | $4.88 | $34.50 |
| May 1993 | $4.92 | $34.75 |
| April 1993 | $4.64 | $33 |
| March 1993 | $4.71 | $33.50 |
| February 1993 | $4.50 | $32 |
| January 1993 | $4.57 | $32.75 |
| December 1992 | $4.36 | $32.75 |
| November 1992 | $4.26 | $32 |
| October 1992 | $4.16 | $31.50 |
| September 1992 | $4.20 | $31.75 |
| August 1992 | $4.26 | $32.25 |
| July 1992 | $4 | $30.50 |
| June 1992 | $3.90 | $29.75 |
| May 1992 | $3.90 | $29.75 |
| April 1992 | $4.01 | $30.75 |
| March 1992 | $3.94 | $30.25 |
| February 1992 | $3.81 | $29.25 |
| January 1992 | $3.92 | $30.25 |
| December 1991 | $3.67 | $29.75 |
| November 1991 | $3.67 | $29.75 |
| October 1991 | $3.43 | $28 |
| September 1991 | $3.46 | $28.25 |
| August 1991 | $3.29 | $26.88 |
| July 1991 | $3.19 | $26.25 |
| June 1991 | $2.94 | $24.25 |
| May 1991 | $2.94 | $24.25 |
| April 1991 | $2.83 | $23.50 |
| March 1991 | $2.86 | $23.75 |
| February 1991 | $2.83 | $23.50 |
| January 1991 | $2.77 | $23.25 |
| December 1990 | $2.78 | $24.50 |
| November 1990 | $2.67 | $23.50 |
| October 1990 | $2.59 | $23 |
| September 1990 | $2.59 | $23 |
| August 1990 | $2.64 | $23.50 |
| July 1990 | $2.73 | $24.50 |
| June 1990 | $2.87 | $25.75 |
| May 1990 | $2.91 | $26.12 |
| April 1990 | $2.85 | $25.75 |
| March 1990 | $2.88 | $26 |
| February 1990 | $2.90 | $26.25 |
| January 1990 | $2.91 | $26.50 |
| December 1989 | $2.90 | $27.75 |
| November 1989 | $2.82 | $27 |
| October 1989 | $2.77 | $26.50 |
| September 1989 | $2.80 | $26.75 |
| August 1989 | $2.74 | $26.25 |
| July 1989 | $2.74 | $26.25 |
| June 1989 | $2.72 | $26 |
| May 1989 | $2.76 | $26.38 |
| April 1989 | $2.73 | $26.12 |
| March 1989 | $2.72 | $26 |
| February 1989 | $2.74 | $26.25 |
| January 1989 | $2.73 | $26.12 |
| December 1988 | $2.69 | $25.72 |
| November 1988 | $2.84 | $27.14 |
| October 1988 | $2.64 | $25.24 |
| September 1988 | $2.69 | $25.72 |
| August 1988 | $2.61 | $25 |
| July 1988 | $2.59 | $24.76 |
| June 1988 | $2.74 | $26.19 |
| May 1988 | $2.74 | $26.19 |
| April 1988 | $2.71 | $25.95 |
| March 1988 | $2.74 | $26.19 |
| February 1988 | $2.84 | $27.14 |
| January 1988 | $2.84 | $27.14 |
| December 1987 | $2.84 | $27.21 |
| November 1987 | $2.66 | $25.40 |
| October 1987 | $2.58 | $24.72 |
| September 1987 | $2.70 | $25.85 |
| August 1987 | $2.84 | $27.21 |
| July 1987 | $2.92 | $27.89 |
| June 1987 | $2.89 | $27.66 |
| May 1987 | $2.94 | $28.12 |
| April 1987 | $2.84 | $27.21 |
| March 1987 | $2.84 | $27.21 |
| February 1987 | $2.94 | $28.12 |
| January 1987 | $2.99 | $28.57 |
| December 1986 | $2.75 | $26.35 |
| November 1986 | $2.84 | $27.21 |
| October 1986 | $2.62 | $25.05 |
| September 1986 | $2.84 | $27.21 |
| August 1986 | $2.98 | $28.51 |
| July 1986 | $3.30 | $31.53 |
| June 1986 | $3.48 | $33.26 |
| May 1986 | $3.16 | $30.24 |
| April 1986 | $2.69 | $25.70 |
| March 1986 | $2.38 | $22.77 |
| February 1986 | $2.42 | $23.17 |
| January 1986 | $2.11 | $20.22 |
| December 1985 | $2.11 | $20.22 |
| November 1985 | $2.06 | $19.73 |
| October 1985 | $1.83 | $17.52 |
| September 1985 | $1.81 | $17.30 |
| August 1985 | $1.78 | $17.01 |
| July 1985 | $1.83 | $17.52 |
| June 1985 | $1.75 | $16.71 |
| May 1985 | $1.64 | $15.68 |
| April 1985 | $1.60 | $15.31 |
| March 1985 | $1.48 | $14.14 |
| February 1985 | $1.45 | $13.84 |
| January 1985 | $1.42 | $13.62 |
| December 1984 | $1.42 | $13.55 |
| November 1984 | $1.35 | $12.96 |
| October 1984 | $6.14 | $21.06 |
| September 1984 | $5.96 | $20.41 |
| August 1984 | $5.83 | $19.98 |
| July 1984 | $5.77 | $19.77 |
| June 1984 | $5.77 | $19.77 |
ONB
Price: $16.73
52 week price:
Dividend Yield: 3.40%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 25.45%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 7.34
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.3 million
Market Capitalization: 5.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.89%
DGR5: 1.52%
DGR10: 4.32%
DGR20: 2.28%