Old National Bancorp - Price History

Monthly price history for ONB (Old National Bancorp)

DateAdjusted priceReal price
June 2024 $16.58 $16.58
May 2024 $17.09 $17.09
April 2024 $16.54 $16.54
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: $16.58

52 week price:
12.36
17.82

Dividend Yield: 0.03%

5-year range yield:
0.03%
4.28%

Forward Dividend Yield: 3.33%

Payout Ratio: 30.11%

Payout Ratio Range:
24.56%
314.30%

Dividend Per Share: 0.56 USD

Earnings Per Share: 1.85 USD

P/E Ratio: 8.81

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 1.3 million

Market Capitalization: 5.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 1.23%

DGR5: 1.51%

DGR10: 4.03%

DGR20: 1.49%

Links: