Old National Bancorp ( ONB) - Price History

Monthly price history for ONB (Old National Bancorp)

DateAdjusted priceReal price
July 2026 $26.45 $26.45
June 2026 $25.90 $25.90
May 2026 $23.86 $24.01
April 2026 $23.68 $23.97
March 2026 $21.83 $22.10
February 2026 $22.68 $23.10
January 2026 $23.98 $24.43
December 2025 $21.90 $22.31
November 2025 $21.20 $21.73
October 2025 $19.93 $20.43
September 2025 $21.42 $21.95
August 2025 $22.20 $22.89
July 2025 $20.47 $21.11
June 2025 $20.70 $21.34
May 2025 $20.09 $20.86
April 2025 $19.83 $20.59
March 2025 $20.41 $21.19
February 2025 $22.73 $23.75
January 2025 $22.83 $23.85
December 2024 $20.78 $21.71
November 2024 $22.04 $23.16
October 2024 $18.32 $19.26
September 2024 $17.75 $18.66
August 2024 $18.75 $19.85
July 2024 $18.91 $20.02
June 2024 $16.24 $17.19
May 2024 $16.01 $17.09
April 2024 $15.49 $16.54
March 2024 $16.30 $17.41
February 2024 $15.26 $16.43
January 2024 $15.29 $16.47
December 2023 $15.68 $16.89
November 2023 $13.83 $14.89
October 2023 $12.60 $13.70
September 2023 $13.37 $14.54
August 2023 $14.04 $15.26
July 2023 $15.52 $17.03
June 2023 $12.70 $13.94
May 2023 $11.32 $12.42
April 2023 $12.09 $13.41
March 2023 $13 $14.42
February 2023 $15.93 $17.67
January 2023 $15.65 $17.50
December 2022 $16.08 $17.98
November 2022 $17.09 $19.11
October 2022 $17.36 $19.56
September 2022 $14.62 $16.47
August 2022 $14.82 $16.69
July 2022 $15.33 $17.41
June 2022 $13.02 $14.79
May 2022 $14 $15.90
April 2022 $13.23 $15.16
March 2022 $14.29 $16.38
February 2022 $15.82 $18.28
January 2022 $15.87 $18.33
December 2021 $15.69 $18.12
November 2021 $15.17 $17.66
October 2021 $14.67 $17.08
September 2021 $14.56 $16.95
August 2021 $14.31 $16.66
July 2021 $13.70 $16.09
June 2021 $15 $17.61
May 2021 $16.22 $19.05
April 2021 $15.98 $18.90
March 2021 $16.35 $19.34
February 2021 $15.33 $18.13
January 2021 $14.09 $16.79
December 2020 $13.90 $16.56
November 2020 $13.28 $15.83
October 2020 $11.63 $13.98
September 2020 $10.45 $12.56
August 2020 $11.63 $13.98
July 2020 $11.53 $13.99
June 2020 $11.34 $13.76
May 2020 $11.20 $13.59
April 2020 $11.56 $14.17
March 2020 $10.76 $13.19
February 2020 $12.86 $15.76
January 2020 $14.49 $17.91
December 2019 $14.79 $18.29
November 2019 $14.62 $18.08
October 2019 $14.46 $18
September 2019 $13.81 $17.20
August 2019 $13.49 $16.80
July 2019 $14.03 $17.61
June 2019 $13.22 $16.59
May 2019 $12.70 $15.94
April 2019 $13.50 $17.08
March 2019 $12.96 $16.40
February 2019 $14.06 $17.78
January 2019 $12.67 $16.14
December 2018 $12.08 $15.40
November 2018 $14.70 $18.73
October 2018 $13.91 $17.85
September 2018 $15.04 $19.30
August 2018 $15.82 $20.30
July 2018 $15.06 $19.45
June 2018 $14.40 $18.60
May 2018 $13.90 $17.95
April 2018 $13.22 $17.20
March 2018 $12.99 $16.90
February 2018 $13.07 $17
January 2018 $13.20 $17.30
December 2017 $13.32 $17.45
November 2017 $13.92 $18.25
October 2017 $13.79 $18.20
September 2017 $13.86 $18.30
August 2017 $12.39 $16.35
July 2017 $12.25 $16.30
June 2017 $12.97 $17.25
May 2017 $11.88 $15.80
April 2017 $12.52 $16.80
March 2017 $12.93 $17.35
February 2017 $13.68 $18.35
January 2017 $13.14 $17.75
December 2016 $13.44 $18.15
November 2016 $12.62 $17.05
October 2016 $10.80 $14.70
September 2016 $10.33 $14.06
August 2016 $10.40 $14.16
July 2016 $9.58 $13.16
June 2016 $9.12 $12.53
May 2016 $9.58 $13.16
April 2016 $9.66 $13.40
March 2016 $8.78 $12.19
February 2016 $8.04 $11.16
January 2016 $8.78 $12.32
December 2015 $9.66 $13.56
November 2015 $10.51 $14.75
October 2015 $9.89 $14
September 2015 $9.84 $13.93
August 2015 $9.75 $13.80
July 2015 $10.08 $14.39
June 2015 $10.13 $14.46
May 2015 $9.53 $13.61
April 2015 $9.48 $13.66
March 2015 $9.85 $14.19
February 2015 $9.78 $14.09
January 2015 $9.23 $13.41
December 2014 $10.24 $14.88
November 2014 $9.78 $14.20
October 2014 $9.94 $14.55
September 2014 $8.86 $12.97
August 2014 $8.94 $13.09
July 2014 $9.06 $13.38
June 2014 $9.68 $14.28
May 2014 $9.17 $13.53
April 2014 $9.49 $14.12
March 2014 $10.02 $14.91
February 2014 $9.43 $14.03
January 2014 $9.33 $14
December 2013 $10.25 $15.37
November 2013 $10.37 $15.55
October 2013 $9.63 $14.54
September 2013 $9.41 $14.20
August 2013 $8.70 $13.14
July 2013 $9.48 $14.41
June 2013 $9.09 $13.83
May 2013 $8.78 $13.36
April 2013 $7.95 $12.18
March 2013 $8.97 $13.75
February 2013 $8.81 $13.50
January 2013 $8.66 $13.36
December 2012 $7.69 $11.87
November 2012 $7.60 $11.74
October 2012 $7.89 $12.27
September 2012 $8.75 $13.61
August 2012 $8.48 $13.20
July 2012 $7.81 $12.24
June 2012 $7.67 $12.01
May 2012 $7.40 $11.59
April 2012 $8.12 $12.82
March 2012 $8.32 $13.14
February 2012 $7.65 $12.08
January 2012 $7.40 $11.77
December 2011 $7.33 $11.65
November 2011 $7.06 $11.22
October 2011 $7.23 $11.57
September 2011 $5.82 $9.32
August 2011 $6.13 $9.81
July 2011 $6.33 $10.20
June 2011 $6.70 $10.80
May 2011 $6.70 $10.80
April 2011 $6.38 $10.35
March 2011 $6.61 $10.72
February 2011 $6.90 $11.20
January 2011 $6.57 $10.73
December 2010 $7.28 $11.89
November 2010 $6.31 $10.31
October 2010 $5.75 $9.46
September 2010 $6.38 $10.50
August 2010 $5.61 $9.22
July 2010 $6.35 $10.52
June 2010 $6.26 $10.36
May 2010 $6.93 $11.48
April 2010 $8.05 $13.41
March 2010 $7.17 $11.95
February 2010 $6.82 $11.36
January 2010 $7.18 $12.04
December 2009 $7.41 $12.43
November 2009 $6.94 $11.64
October 2009 $6.15 $10.37
September 2009 $6.64 $11.20
August 2009 $6.31 $10.64
July 2009 $6.66 $11.30
June 2009 $5.78 $9.82
May 2009 $7.06 $11.99
April 2009 $7.98 $13.63
March 2009 $6.54 $11.17
February 2009 $6.83 $11.67
January 2009 $7.31 $12.73
December 2008 $10.44 $18.16
November 2008 $9.87 $17.18
October 2008 $10.74 $18.94
September 2008 $11.36 $20.02
August 2008 $9.89 $17.43
July 2008 $8.50 $15.18
June 2008 $7.98 $14.26
May 2008 $9.78 $17.48
April 2008 $9.45 $17.11
March 2008 $9.94 $18
February 2008 $8.57 $15.52
January 2008 $9.15 $16.80
December 2007 $8.15 $14.96
November 2007 $8.70 $15.98
October 2007 $8.98 $16.71
September 2007 $8.90 $16.57
August 2007 $8.53 $15.88
July 2007 $7.63 $14.40
June 2007 $8.80 $16.61
May 2007 $9.46 $17.85
April 2007 $9.36 $17.88
March 2007 $9.51 $18.18
February 2007 $9.54 $18.24
January 2007 $9.69 $18.74
December 2006 $9.79 $18.92
November 2006 $9.72 $18.78
October 2006 $9.71 $18.98
September 2006 $9.77 $19.10
August 2006 $9.57 $18.71
July 2006 $9.65 $19.08
June 2006 $10.10 $19.97
May 2006 $9.70 $19.18
April 2006 $10.32 $20.64
March 2006 $10.82 $21.64
February 2006 $10.63 $21.25
January 2006 $10.37 $20.93
December 2005 $10.72 $21.64
November 2005 $10.85 $21.90
October 2005 $10.76 $21.91
September 2005 $10.42 $21.22
August 2005 $11 $22.41
July 2005 $10.59 $21.75
June 2005 $10.42 $21.40
May 2005 $9.65 $19.83
April 2005 $9.20 $19.09
March 2005 $9.79 $20.30
February 2005 $9.97 $20.68
January 2005 $10.40 $21.77
December 2004 $11.76 $25.86
November 2004 $11.82 $25.98
October 2004 $11.19 $24.77
September 2004 $11.22 $24.84
August 2004 $11.25 $24.91
July 2004 $10.67 $23.80
June 2004 $11.13 $24.83
May 2004 $11 $24.53
April 2004 $10.63 $23.90
March 2004 $10.05 $22.60
February 2004 $9.94 $22.35
January 2004 $9.43 $21.38
December 2003 $9.60 $22.85
November 2003 $9.11 $21.70
October 2003 $9.24 $22.20
September 2003 $9.30 $22.35
August 2003 $9.71 $23.33
July 2003 $9.86 $23.88
June 2003 $9.50 $23
May 2003 $9.76 $23.63
April 2003 $8.93 $21.82
March 2003 $8.76 $21.40
February 2003 $8.96 $21.88
January 2003 $9.25 $22.80
December 2002 $9.39 $24.30
November 2002 $9.18 $23.75
October 2002 $9.12 $23.80
September 2002 $9.53 $24.86
August 2002 $9.93 $25.90
July 2002 $9.89 $25.99
June 2002 $9.69 $25.45
May 2002 $9.74 $25.60
April 2002 $9.33 $24.67
March 2002 $9.25 $24.48
February 2002 $8.88 $23.49
January 2002 $8.99 $23.96
December 2001 $8.96 $25.25
November 2001 $8.90 $25.06
October 2001 $8.72 $24.74
September 2001 $9.17 $26
August 2001 $8.78 $24.91
July 2001 $9.21 $26.31
June 2001 $9.25 $26.40
May 2001 $9.11 $26
April 2001 $8.55 $24.58
March 2001 $7.31 $21
February 2001 $8.13 $23.38
January 2001 $9 $26.06
December 2000 $9.80 $29.94
November 2000 $9.34 $28.56
October 2000 $9.60 $29.50
September 2000 $9.84 $30.25
August 2000 $9.07 $28.06
July 2000 $8.59 $26.56
June 2000 $9.48 $29.31
May 2000 $9.52 $29.44
April 2000 $10.49 $32.62
March 2000 $10.63 $33.06
February 2000 $8.04 $25
January 2000 $8.66 $27.12
December 1999 $9.81 $32.44
November 1999 $9.96 $32.94
October 1999 $9.04 $30.06
September 1999 $8.69 $28.88
August 1999 $9.02 $30
July 1999 $8.62 $28.81
June 1999 $8.99 $30.06
May 1999 $10.37 $34.66
April 1999 $10.09 $50.88
March 1999 $9.06 $45.69
February 1999 $9.20 $46.38
January 1999 $10.30 $52.19
December 1998 $10.48 $55.75
November 1998 $9.78 $52
October 1998 $9.60 $51.28
September 1998 $9.73 $52
August 1998 $9.14 $48.81
July 1998 $9.08 $48.75
June 1998 $8.89 $47.75
May 1998 $8.94 $48
April 1998 $8.85 $47.75
March 1998 $8.85 $47.75
February 1998 $8.67 $46.75
January 1998 $8.60 $46.62
December 1997 $8.46 $48.38
November 1997 $8.08 $46.25
October 1997 $7.98 $45.88
September 1997 $7.77 $44.69
August 1997 $7.61 $43.75
July 1997 $7.62 $44
June 1997 $7.62 $44
May 1997 $6.94 $40.12
April 1997 $6.54 $38
March 1997 $6.47 $37.62
February 1997 $6.37 $37
January 1997 $6.20 $36.25
December 1996 $6.36 $39.25
November 1996 $5.95 $36.75
October 1996 $5.83 $36.25
September 1996 $5.89 $36.62
August 1996 $5.91 $36.75
July 1996 $5.92 $37
June 1996 $5.92 $37
May 1996 $5.38 $33.62
April 1996 $5.38 $33.88
March 1996 $5.28 $33.25
February 1996 $5.24 $33
January 1996 $5.44 $36.49
December 1995 $5.44 $36.49
November 1995 $5.29 $35.44
October 1995 $5.25 $35.44
September 1995 $5.37 $36.22
August 1995 $5.33 $35.96
July 1995 $5.30 $35.96
June 1995 $5.32 $36.09
May 1995 $5.32 $36.09
April 1995 $5.34 $36.49
March 1995 $5.34 $36.49
February 1995 $5.38 $36.75
January 1995 $5.31 $36.49
December 1994 $5.30 $40.24
November 1994 $5.30 $40.24
October 1994 $5.27 $40.24
September 1994 $5.27 $40.24
August 1994 $5.27 $40.24
July 1994 $5.22 $40.10
June 1994 $5.24 $40.24
May 1994 $5.24 $40.24
April 1994 $5.21 $40.24
March 1994 $5.24 $40.52
February 1994 $5.24 $40.52
January 1994 $5.28 $41.07
December 1993 $5.47 $44.86
November 1993 $5.43 $44.57
October 1993 $5.30 $43.70
September 1993 $5.16 $42.54
August 1993 $5.19 $42.83
July 1993 $4.96 $41.10
June 1993 $4.82 $39.94
May 1993 $4.85 $40.23
April 1993 $4.58 $38.20
March 1993 $4.66 $38.78
February 1993 $4.45 $37.04
January 1993 $4.52 $37.91
December 1992 $4.50 $39.81
November 1992 $4.39 $38.90
October 1992 $4.30 $38.29
September 1992 $4.34 $38.59
August 1992 $4.40 $39.20
July 1992 $4.14 $37.07
June 1992 $4.04 $36.16
May 1992 $4.04 $36.16
April 1992 $4.15 $37.38
March 1992 $4.08 $36.77
February 1992 $3.95 $35.55
January 1992 $4.06 $36.77
December 1991 $3.99 $37.97
November 1991 $3.99 $37.97
October 1991 $3.74 $35.74
September 1991 $3.77 $36.06
August 1991 $3.59 $34.30
July 1991 $3.48 $33.50
June 1991 $3.22 $30.95
May 1991 $3.22 $30.95
April 1991 $3.10 $29.99
March 1991 $3.13 $30.31
February 1991 $3.10 $29.99
January 1991 $3.04 $29.67
December 1990 $3.18 $32.83
November 1990 $3.05 $31.49
October 1990 $2.96 $30.82
September 1990 $2.96 $30.82
August 1990 $3.03 $31.49
July 1990 $3.14 $32.83
June 1990 $3.30 $34.51
May 1990 $3.34 $35.01
April 1990 $3.28 $34.51
March 1990 $3.31 $34.84
February 1990 $3.34 $35.18
January 1990 $3.35 $35.51
December 1989 $3.51 $39.05
November 1989 $3.41 $37.99
October 1989 $3.33 $37.29
September 1989 $3.36 $37.64
August 1989 $3.30 $36.94
July 1989 $3.27 $36.94
June 1989 $3.24 $36.58
May 1989 $3.29 $37.11
April 1989 $3.23 $36.76
March 1989 $3.21 $36.58
February 1989 $3.24 $36.94
January 1989 $3.20 $36.76
December 1988 $3.31 $37.99
November 1988 $3.50 $40.10
October 1988 $3.22 $37.29
September 1988 $3.28 $37.99
August 1988 $3.19 $36.94
July 1988 $3.14 $36.58
June 1988 $3.32 $38.70
May 1988 $3.32 $38.70
April 1988 $3.26 $38.34
March 1988 $3.29 $38.70
February 1988 $3.41 $40.10
January 1988 $3.39 $40.10
December 1987 $3.57 $42.21
November 1987 $3.33 $39.40
October 1987 $3.22 $38.34
September 1987 $3.36 $40.10
August 1987 $3.54 $42.21
July 1987 $3.60 $43.27
June 1987 $3.57 $42.92
May 1987 $3.63 $43.62
April 1987 $3.49 $42.21
March 1987 $3.49 $42.21
February 1987 $3.61 $43.62
January 1987 $3.64 $44.32
December 1986 $3.52 $42.92
November 1986 $3.64 $44.32
October 1986 $3.31 $40.81
September 1986 $3.60 $44.32
August 1986 $3.77 $46.43
July 1986 $4.12 $51.36
June 1986 $8.70 $108.35
May 1986 $7.91 $98.50
April 1986 $6.66 $83.72
March 1986 $6.49 $81.61
February 1986 $6.60 $83.02
January 1986 $5.69 $72.47
December 1985 $5.69 $72.47
November 1985 $7.33 $94.28
October 1985 $6.51 $83.72
September 1985 $6.42 $82.67
August 1985 $6.32 $81.26
July 1985 $6.43 $83.72
June 1985 $6.14 $79.85
May 1985 $5.69 $74.93
April 1985 $5.56 $73.17
March 1985 $5.13 $67.54
February 1985 $4.92 $64.73
January 1985 $4.79 $64.02
December 1984 $4.69 $62.62
November 1984 $4.53 $60.50
October 1984 $5.16 $68.95
September 1984 $5 $66.84
August 1984 $4.90 $65.43
July 1984 $4.85 $64.73
June 1984 $4.85 $64.73

ONB

Price: $26.45

52 week price:
19.39
27.29

Dividend Yield: 2.15%

5-year range yield:
2.15%
4.28%

Forward Dividend Yield: 2.22%

Payout Ratio: 32.94%

Payout Ratio Range:
-155.15%
286.53%

Dividend Per Share: 0.58 USD

Earnings Per Share: 1.96 USD

P/E Ratio: 12.23

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Country: United States

Volume: 1.3 million

Market Capitalization: 10.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR5: 0.74%

DGR10: 2.02%

DGR20: 0.73%

Links: