Old National Bancorp ( ONB) - Price History
Monthly price history for ONB (Old National Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $20.96 | $20.96 |
| February 2025 | $23.74 | $23.74 |
| January 2025 | $23.85 | $23.85 |
| December 2024 | $21.70 | $21.70 |
| November 2024 | $23.02 | $23.16 |
| October 2024 | $19.14 | $19.26 |
| September 2024 | $18.55 | $18.66 |
| August 2024 | $19.59 | $19.85 |
| July 2024 | $19.76 | $20.02 |
| June 2024 | $16.96 | $17.19 |
| May 2024 | $16.72 | $17.09 |
| April 2024 | $16.18 | $16.54 |
| March 2024 | $17.03 | $17.41 |
| February 2024 | $15.94 | $16.43 |
| January 2024 | $15.98 | $16.47 |
| December 2023 | $16.38 | $16.89 |
| November 2023 | $14.44 | $14.89 |
| October 2023 | $13.16 | $13.70 |
| September 2023 | $13.97 | $14.54 |
| August 2023 | $14.66 | $15.26 |
| July 2023 | $16.21 | $17.03 |
| June 2023 | $13.27 | $13.94 |
| May 2023 | $11.82 | $12.42 |
| April 2023 | $12.63 | $13.41 |
| March 2023 | $13.58 | $14.42 |
| February 2023 | $16.64 | $17.67 |
| January 2023 | $16.35 | $17.50 |
| December 2022 | $16.80 | $17.98 |
| November 2022 | $17.86 | $19.11 |
| October 2022 | $18.14 | $19.56 |
| September 2022 | $15.27 | $16.47 |
| August 2022 | $15.48 | $16.69 |
| July 2022 | $16.01 | $17.41 |
| June 2022 | $13.60 | $14.79 |
| May 2022 | $14.62 | $15.90 |
| April 2022 | $13.82 | $15.16 |
| March 2022 | $14.93 | $16.38 |
| February 2022 | $16.53 | $18.28 |
| January 2022 | $16.58 | $18.33 |
| December 2021 | $16.39 | $18.12 |
| November 2021 | $15.85 | $17.66 |
| October 2021 | $15.33 | $17.08 |
| September 2021 | $15.21 | $16.95 |
| August 2021 | $14.95 | $16.66 |
| July 2021 | $14.32 | $16.09 |
| June 2021 | $15.67 | $17.61 |
| May 2021 | $16.95 | $19.05 |
| April 2021 | $16.69 | $18.90 |
| March 2021 | $17.08 | $19.34 |
| February 2021 | $16.01 | $18.13 |
| January 2021 | $14.72 | $16.79 |
| December 2020 | $14.52 | $16.56 |
| November 2020 | $13.88 | $15.83 |
| October 2020 | $12.15 | $13.98 |
| September 2020 | $10.92 | $12.56 |
| August 2020 | $12.15 | $13.98 |
| July 2020 | $12.04 | $13.99 |
| June 2020 | $11.84 | $13.76 |
| May 2020 | $11.70 | $13.59 |
| April 2020 | $12.08 | $14.17 |
| March 2020 | $11.24 | $13.19 |
| February 2020 | $13.43 | $15.76 |
| January 2020 | $15.13 | $17.91 |
| December 2019 | $15.46 | $18.29 |
| November 2019 | $15.28 | $18.08 |
| October 2019 | $15.10 | $18 |
| September 2019 | $14.43 | $17.20 |
| August 2019 | $14.10 | $16.80 |
| July 2019 | $14.66 | $17.61 |
| June 2019 | $13.81 | $16.59 |
| May 2019 | $13.27 | $15.94 |
| April 2019 | $14.11 | $17.08 |
| March 2019 | $13.54 | $16.40 |
| February 2019 | $14.68 | $17.78 |
| January 2019 | $13.23 | $16.14 |
| December 2018 | $12.63 | $15.40 |
| November 2018 | $15.36 | $18.73 |
| October 2018 | $14.53 | $17.85 |
| September 2018 | $15.71 | $19.30 |
| August 2018 | $16.53 | $20.30 |
| July 2018 | $15.73 | $19.45 |
| June 2018 | $15.04 | $18.60 |
| May 2018 | $14.52 | $17.95 |
| April 2018 | $13.81 | $17.20 |
| March 2018 | $13.57 | $16.90 |
| February 2018 | $13.65 | $17 |
| January 2018 | $13.79 | $17.30 |
| December 2017 | $13.91 | $17.45 |
| November 2017 | $14.55 | $18.25 |
| October 2017 | $14.40 | $18.20 |
| September 2017 | $14.48 | $18.30 |
| August 2017 | $12.94 | $16.35 |
| July 2017 | $12.80 | $16.30 |
| June 2017 | $13.54 | $17.25 |
| May 2017 | $12.41 | $15.80 |
| April 2017 | $13.08 | $16.80 |
| March 2017 | $13.51 | $17.35 |
| February 2017 | $14.29 | $18.35 |
| January 2017 | $13.73 | $17.75 |
| December 2016 | $14.04 | $18.15 |
| November 2016 | $13.19 | $17.05 |
| October 2016 | $11.28 | $14.70 |
| September 2016 | $10.79 | $14.06 |
| August 2016 | $10.87 | $14.16 |
| July 2016 | $10.01 | $13.16 |
| June 2016 | $9.53 | $12.53 |
| May 2016 | $10.01 | $13.16 |
| April 2016 | $10.09 | $13.40 |
| March 2016 | $9.18 | $12.19 |
| February 2016 | $8.40 | $11.16 |
| January 2016 | $9.17 | $12.32 |
| December 2015 | $10.09 | $13.56 |
| November 2015 | $10.98 | $14.75 |
| October 2015 | $10.33 | $14 |
| September 2015 | $10.28 | $13.93 |
| August 2015 | $10.18 | $13.80 |
| July 2015 | $10.53 | $14.39 |
| June 2015 | $10.58 | $14.46 |
| May 2015 | $9.96 | $13.61 |
| April 2015 | $9.91 | $13.66 |
| March 2015 | $10.29 | $14.19 |
| February 2015 | $10.22 | $14.09 |
| January 2015 | $9.64 | $13.41 |
| December 2014 | $10.70 | $14.88 |
| November 2014 | $10.21 | $14.20 |
| October 2014 | $10.38 | $14.55 |
| September 2014 | $9.26 | $12.97 |
| August 2014 | $9.34 | $13.09 |
| July 2014 | $9.47 | $13.38 |
| June 2014 | $10.11 | $14.28 |
| May 2014 | $9.58 | $13.53 |
| April 2014 | $9.91 | $14.12 |
| March 2014 | $10.47 | $14.91 |
| February 2014 | $9.85 | $14.03 |
| January 2014 | $9.75 | $14 |
| December 2013 | $10.71 | $15.37 |
| November 2013 | $10.83 | $15.55 |
| October 2013 | $10.06 | $14.54 |
| September 2013 | $9.83 | $14.20 |
| August 2013 | $9.09 | $13.14 |
| July 2013 | $9.90 | $14.41 |
| June 2013 | $9.50 | $13.83 |
| May 2013 | $9.18 | $13.36 |
| April 2013 | $8.30 | $12.18 |
| March 2013 | $9.38 | $13.75 |
| February 2013 | $9.20 | $13.50 |
| January 2013 | $9.04 | $13.36 |
| December 2012 | $8.03 | $11.87 |
| November 2012 | $7.94 | $11.74 |
| October 2012 | $8.24 | $12.27 |
| September 2012 | $9.14 | $13.61 |
| August 2012 | $8.86 | $13.20 |
| July 2012 | $8.16 | $12.24 |
| June 2012 | $8.01 | $12.01 |
| May 2012 | $7.73 | $11.59 |
| April 2012 | $8.49 | $12.82 |
| March 2012 | $8.70 | $13.14 |
| February 2012 | $8 | $12.08 |
| January 2012 | $7.73 | $11.77 |
| December 2011 | $7.66 | $11.65 |
| November 2011 | $7.37 | $11.22 |
| October 2011 | $7.55 | $11.57 |
| September 2011 | $6.08 | $9.32 |
| August 2011 | $6.40 | $9.81 |
| July 2011 | $6.61 | $10.20 |
| June 2011 | $7 | $10.80 |
| May 2011 | $7 | $10.80 |
| April 2011 | $6.66 | $10.35 |
| March 2011 | $6.90 | $10.72 |
| February 2011 | $7.21 | $11.20 |
| January 2011 | $6.86 | $10.73 |
| December 2010 | $7.61 | $11.89 |
| November 2010 | $6.60 | $10.31 |
| October 2010 | $6.01 | $9.46 |
| September 2010 | $6.67 | $10.50 |
| August 2010 | $5.86 | $9.22 |
| July 2010 | $6.64 | $10.52 |
| June 2010 | $6.53 | $10.36 |
| May 2010 | $7.24 | $11.48 |
| April 2010 | $8.41 | $13.41 |
| March 2010 | $7.49 | $11.95 |
| February 2010 | $7.12 | $11.36 |
| January 2010 | $7.50 | $12.04 |
| December 2009 | $7.75 | $12.43 |
| November 2009 | $7.25 | $11.64 |
| October 2009 | $6.42 | $10.37 |
| September 2009 | $6.94 | $11.20 |
| August 2009 | $6.59 | $10.64 |
| July 2009 | $6.96 | $11.30 |
| June 2009 | $6.04 | $9.82 |
| May 2009 | $7.38 | $11.99 |
| April 2009 | $8.34 | $13.63 |
| March 2009 | $6.83 | $11.17 |
| February 2009 | $7.14 | $11.67 |
| January 2009 | $7.64 | $12.73 |
| December 2008 | $10.90 | $18.16 |
| November 2008 | $10.31 | $17.18 |
| October 2008 | $11.22 | $18.94 |
| September 2008 | $11.86 | $20.02 |
| August 2008 | $10.33 | $17.43 |
| July 2008 | $8.88 | $15.18 |
| June 2008 | $8.34 | $14.26 |
| May 2008 | $10.22 | $17.48 |
| April 2008 | $9.87 | $17.11 |
| March 2008 | $10.38 | $18 |
| February 2008 | $8.95 | $15.52 |
| January 2008 | $9.56 | $16.80 |
| December 2007 | $8.51 | $14.96 |
| November 2007 | $9.09 | $15.98 |
| October 2007 | $9.38 | $16.71 |
| September 2007 | $9.30 | $16.57 |
| August 2007 | $8.91 | $15.88 |
| July 2007 | $7.97 | $14.40 |
| June 2007 | $9.19 | $16.61 |
| May 2007 | $9.88 | $17.85 |
| April 2007 | $9.78 | $17.88 |
| March 2007 | $9.94 | $18.18 |
| February 2007 | $9.97 | $18.24 |
| January 2007 | $10.13 | $18.74 |
| December 2006 | $10.22 | $18.92 |
| November 2006 | $10.15 | $18.78 |
| October 2006 | $10.14 | $18.98 |
| September 2006 | $10.21 | $19.10 |
| August 2006 | $10 | $18.71 |
| July 2006 | $10.08 | $19.08 |
| June 2006 | $10.55 | $19.97 |
| May 2006 | $10.13 | $19.18 |
| April 2006 | $10.78 | $20.64 |
| March 2006 | $11.31 | $21.64 |
| February 2006 | $11.10 | $21.25 |
| January 2006 | $10.83 | $20.93 |
| December 2005 | $11.20 | $21.64 |
| November 2005 | $11.33 | $21.90 |
| October 2005 | $11.24 | $21.91 |
| September 2005 | $10.88 | $21.22 |
| August 2005 | $11.50 | $22.41 |
| July 2005 | $11.06 | $21.75 |
| June 2005 | $10.88 | $21.40 |
| May 2005 | $10.08 | $19.83 |
| April 2005 | $9.62 | $19.09 |
| March 2005 | $10.23 | $20.30 |
| February 2005 | $10.42 | $20.68 |
| January 2005 | $10.86 | $21.77 |
| December 2004 | $12.29 | $25.86 |
| November 2004 | $12.35 | $25.98 |
| October 2004 | $11.69 | $24.77 |
| September 2004 | $11.72 | $24.84 |
| August 2004 | $11.75 | $24.91 |
| July 2004 | $11.14 | $23.80 |
| June 2004 | $11.63 | $24.83 |
| May 2004 | $11.49 | $24.53 |
| April 2004 | $11.10 | $23.90 |
| March 2004 | $10.50 | $22.60 |
| February 2004 | $10.38 | $22.35 |
| January 2004 | $9.85 | $21.38 |
| December 2003 | $10.02 | $22.85 |
| November 2003 | $9.52 | $21.70 |
| October 2003 | $9.65 | $22.20 |
| September 2003 | $9.72 | $22.35 |
| August 2003 | $10.14 | $23.33 |
| July 2003 | $10.30 | $23.88 |
| June 2003 | $9.92 | $23 |
| May 2003 | $10.19 | $23.63 |
| April 2003 | $9.33 | $21.82 |
| March 2003 | $9.15 | $21.40 |
| February 2003 | $9.36 | $21.88 |
| January 2003 | $9.67 | $22.80 |
| December 2002 | $9.81 | $24.30 |
| November 2002 | $9.59 | $23.75 |
| October 2002 | $9.53 | $23.80 |
| September 2002 | $9.96 | $24.86 |
| August 2002 | $10.37 | $25.90 |
| July 2002 | $10.33 | $25.99 |
| June 2002 | $10.12 | $25.45 |
| May 2002 | $10.18 | $25.60 |
| April 2002 | $9.74 | $24.67 |
| March 2002 | $9.67 | $24.48 |
| February 2002 | $9.28 | $23.49 |
| January 2002 | $9.40 | $23.96 |
| December 2001 | $9.43 | $25.25 |
| November 2001 | $9.36 | $25.06 |
| October 2001 | $9.18 | $24.74 |
| September 2001 | $9.64 | $26 |
| August 2001 | $9.24 | $24.91 |
| July 2001 | $9.69 | $26.31 |
| June 2001 | $9.72 | $26.40 |
| May 2001 | $9.58 | $26 |
| April 2001 | $9 | $24.58 |
| March 2001 | $7.69 | $21 |
| February 2001 | $8.56 | $23.38 |
| January 2001 | $9.47 | $26.06 |
| December 2000 | $10.36 | $29.94 |
| November 2000 | $9.88 | $28.56 |
| October 2000 | $10.15 | $29.50 |
| September 2000 | $10.41 | $30.25 |
| August 2000 | $9.60 | $28.06 |
| July 2000 | $9.08 | $26.56 |
| June 2000 | $10.02 | $29.31 |
| May 2000 | $10.07 | $29.44 |
| April 2000 | $11.09 | $32.62 |
| March 2000 | $11.24 | $33.06 |
| February 2000 | $8.50 | $25 |
| January 2000 | $9.16 | $27.12 |
| December 1999 | $10.43 | $32.44 |
| November 1999 | $10.59 | $32.94 |
| October 1999 | $9.62 | $30.06 |
| September 1999 | $9.24 | $28.88 |
| August 1999 | $9.60 | $30 |
| July 1999 | $9.17 | $28.81 |
| June 1999 | $9.56 | $30.06 |
| May 1999 | $11.02 | $34.66 |
| April 1999 | $10.73 | $50.88 |
| March 1999 | $9.64 | $45.69 |
| February 1999 | $9.78 | $46.38 |
| January 1999 | $10.96 | $52.19 |
| December 1998 | $11.14 | $55.75 |
| November 1998 | $10.40 | $52 |
| October 1998 | $10.21 | $51.28 |
| September 1998 | $10.35 | $52 |
| August 1998 | $9.72 | $48.81 |
| July 1998 | $9.66 | $48.75 |
| June 1998 | $9.46 | $47.75 |
| May 1998 | $9.51 | $48 |
| April 1998 | $9.41 | $47.75 |
| March 1998 | $9.41 | $47.75 |
| February 1998 | $9.22 | $46.75 |
| January 1998 | $9.15 | $46.62 |
| December 1997 | $9.04 | $48.38 |
| November 1997 | $8.64 | $46.25 |
| October 1997 | $8.53 | $45.88 |
| September 1997 | $8.31 | $44.69 |
| August 1997 | $8.13 | $43.75 |
| July 1997 | $8.14 | $44 |
| June 1997 | $8.14 | $44 |
| May 1997 | $7.42 | $40.12 |
| April 1997 | $6.99 | $38 |
| March 1997 | $6.92 | $37.62 |
| February 1997 | $6.80 | $37 |
| January 1997 | $6.62 | $36.25 |
| December 1996 | $6.83 | $39.25 |
| November 1996 | $6.40 | $36.75 |
| October 1996 | $6.27 | $36.25 |
| September 1996 | $6.34 | $36.62 |
| August 1996 | $6.36 | $36.75 |
| July 1996 | $6.36 | $37 |
| June 1996 | $6.36 | $37 |
| May 1996 | $5.78 | $33.62 |
| April 1996 | $5.78 | $33.88 |
| March 1996 | $5.68 | $33.25 |
| February 1996 | $5.63 | $33 |
| January 1996 | $5.61 | $34.75 |
| December 1995 | $5.61 | $34.75 |
| November 1995 | $5.45 | $33.75 |
| October 1995 | $5.41 | $33.75 |
| September 1995 | $5.53 | $34.50 |
| August 1995 | $5.49 | $34.25 |
| July 1995 | $5.46 | $34.25 |
| June 1995 | $5.48 | $34.38 |
| May 1995 | $5.48 | $34.38 |
| April 1995 | $5.50 | $34.75 |
| March 1995 | $5.50 | $34.75 |
| February 1995 | $5.54 | $35 |
| January 1995 | $5.46 | $34.75 |
| December 1994 | $5.46 | $36.50 |
| November 1994 | $5.46 | $36.50 |
| October 1994 | $5.43 | $36.50 |
| September 1994 | $5.43 | $36.50 |
| August 1994 | $5.43 | $36.50 |
| July 1994 | $5.38 | $36.38 |
| June 1994 | $5.40 | $36.50 |
| May 1994 | $5.40 | $36.50 |
| April 1994 | $5.36 | $36.50 |
| March 1994 | $5.40 | $36.75 |
| February 1994 | $5.40 | $36.75 |
| January 1994 | $5.44 | $37.25 |
| December 1993 | $5.39 | $38.75 |
| November 1993 | $5.35 | $38.50 |
| October 1993 | $5.22 | $37.75 |
| September 1993 | $5.08 | $36.75 |
| August 1993 | $5.12 | $37 |
| July 1993 | $4.88 | $35.50 |
| June 1993 | $4.74 | $34.50 |
| May 1993 | $4.78 | $34.75 |
| April 1993 | $4.51 | $33 |
| March 1993 | $4.58 | $33.50 |
| February 1993 | $4.37 | $32 |
| January 1993 | $4.44 | $32.75 |
| December 1992 | $4.23 | $32.75 |
| November 1992 | $4.14 | $32 |
| October 1992 | $4.04 | $31.50 |
| September 1992 | $4.08 | $31.75 |
| August 1992 | $4.14 | $32.25 |
| July 1992 | $3.89 | $30.50 |
| June 1992 | $3.79 | $29.75 |
| May 1992 | $3.79 | $29.75 |
| April 1992 | $3.89 | $30.75 |
| March 1992 | $3.83 | $30.25 |
| February 1992 | $3.70 | $29.25 |
| January 1992 | $3.80 | $30.25 |
| December 1991 | $3.56 | $29.75 |
| November 1991 | $3.56 | $29.75 |
| October 1991 | $3.33 | $28 |
| September 1991 | $3.36 | $28.25 |
| August 1991 | $3.20 | $26.88 |
| July 1991 | $3.10 | $26.25 |
| June 1991 | $2.86 | $24.25 |
| May 1991 | $2.86 | $24.25 |
| April 1991 | $2.75 | $23.50 |
| March 1991 | $2.78 | $23.75 |
| February 1991 | $2.75 | $23.50 |
| January 1991 | $2.69 | $23.25 |
| December 1990 | $2.70 | $24.50 |
| November 1990 | $2.59 | $23.50 |
| October 1990 | $2.51 | $23 |
| September 1990 | $2.51 | $23 |
| August 1990 | $2.57 | $23.50 |
| July 1990 | $2.66 | $24.50 |
| June 1990 | $2.79 | $25.75 |
| May 1990 | $2.83 | $26.12 |
| April 1990 | $2.77 | $25.75 |
| March 1990 | $2.80 | $26 |
| February 1990 | $2.82 | $26.25 |
| January 1990 | $2.83 | $26.50 |
| December 1989 | $2.82 | $27.75 |
| November 1989 | $2.74 | $27 |
| October 1989 | $2.69 | $26.50 |
| September 1989 | $2.72 | $26.75 |
| August 1989 | $2.67 | $26.25 |
| July 1989 | $2.67 | $26.25 |
| June 1989 | $2.64 | $26 |
| May 1989 | $2.68 | $26.38 |
| April 1989 | $2.65 | $26.12 |
| March 1989 | $2.64 | $26 |
| February 1989 | $2.67 | $26.25 |
| January 1989 | $2.65 | $26.12 |
| December 1988 | $2.61 | $25.72 |
| November 1988 | $2.76 | $27.14 |
| October 1988 | $2.56 | $25.24 |
| September 1988 | $2.61 | $25.72 |
| August 1988 | $2.54 | $25 |
| July 1988 | $2.52 | $24.76 |
| June 1988 | $2.66 | $26.19 |
| May 1988 | $2.66 | $26.19 |
| April 1988 | $2.64 | $25.95 |
| March 1988 | $2.66 | $26.19 |
| February 1988 | $2.76 | $27.14 |
| January 1988 | $2.76 | $27.14 |
| December 1987 | $2.76 | $27.21 |
| November 1987 | $2.58 | $25.40 |
| October 1987 | $2.51 | $24.72 |
| September 1987 | $2.62 | $25.85 |
| August 1987 | $2.76 | $27.21 |
| July 1987 | $2.83 | $27.89 |
| June 1987 | $2.81 | $27.66 |
| May 1987 | $2.86 | $28.12 |
| April 1987 | $2.76 | $27.21 |
| March 1987 | $2.76 | $27.21 |
| February 1987 | $2.86 | $28.12 |
| January 1987 | $2.90 | $28.57 |
| December 1986 | $2.68 | $26.35 |
| November 1986 | $2.76 | $27.21 |
| October 1986 | $2.54 | $25.05 |
| September 1986 | $2.76 | $27.21 |
| August 1986 | $2.90 | $28.51 |
| July 1986 | $3.20 | $31.53 |
| June 1986 | $3.38 | $33.26 |
| May 1986 | $3.07 | $30.24 |
| April 1986 | $2.61 | $25.70 |
| March 1986 | $2.31 | $22.77 |
| February 1986 | $2.35 | $23.17 |
| January 1986 | $2.05 | $20.22 |
| December 1985 | $2.05 | $20.22 |
| November 1985 | $2 | $19.73 |
| October 1985 | $1.78 | $17.52 |
| September 1985 | $1.76 | $17.30 |
| August 1985 | $1.73 | $17.01 |
| July 1985 | $1.78 | $17.52 |
| June 1985 | $1.70 | $16.71 |
| May 1985 | $1.59 | $15.68 |
| April 1985 | $1.56 | $15.31 |
| March 1985 | $1.44 | $14.14 |
| February 1985 | $1.41 | $13.84 |
| January 1985 | $1.38 | $13.62 |
| December 1984 | $1.38 | $13.55 |
| November 1984 | $1.32 | $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: $20.96
52 week price:
5-year range yield:
Forward Dividend Yield: 2.67%
Payout Ratio: 32.94%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.68 USD
P/E Ratio: 13.32
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.3 million
Market Capitalization: 7.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR5: 1.52%
DGR10: 3.24%
DGR20: 2.02%