Old National Bncp (NQ: ONB )

17.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.76 17.05 16.94 2,632,416 +0.06(+0.33%)
Jan 28, 2022 17.06 17.18 16.48 16.89 2,237,766 -0.17(-0.98%)
Jan 27, 2022 17.55 17.79 16.93 17.06 1,636,387 -0.39(-2.23%)
Jan 26, 2022 17.76 17.90 17.18 17.44 1,907,877 -0.18(-1.05%)
Jan 25, 2022 17.11 17.88 17.11 17.63 2,087,082 +0.10(+0.58%)
Jan 24, 2022 16.99 17.60 16.99 17.53 2,580,399 +0.30(+1.77%)
Jan 21, 2022 17.18 17.64 17.09 17.22 2,667,974 -0.07(-0.43%)
Jan 20, 2022 17.77 17.86 17.25 17.30 2,170,543 -0.52(-2.91%)
Jan 19, 2022 18.32 18.38 17.72 17.81 2,622,436 -0.54(-2.92%)
Jan 18, 2022 19.24 19.24 18.16 18.35 2,064,435 -0.16(-0.85%)
Jan 14, 2022 18.51 0 +0.29(+1.57%)
Jan 13, 2022 18.33 18.43 18.16 18.22 1,642,126 -0.03(-0.15%)
Jan 12, 2022 18.04 18.32 17.91 18.25 1,801,450 +0.12(+0.66%)
Jan 11, 2022 18.12 18.16 17.89 18.13 1,411,136 +0.04(+0.20%)
Jan 10, 2022 18.28 18.40 17.92 18.09 1,492,440 -0.09(-0.51%)
Jan 07, 2022 18.02 18.21 17.85 18.18 1,943,077 +0.16(+0.87%)
Jan 06, 2022 17.72 18.15 17.65 18.03 1,843,466 +0.55(+3.12%)
Jan 05, 2022 17.45 17.71 17.45 17.48 1,821,710 +0.08(+0.48%)
Jan 04, 2022 17.19 17.53 17.05 17.40 1,594,880 +0.42(+2.45%)
Jan 03, 2022 16.98 17.23 16.86 16.98 1,125,309 +0.23(+1.38%)
Dec 31, 2021 16.77 16.92 16.67 16.75 826,839 -0.08(-0.49%)
Dec 30, 2021 16.89 17.03 16.77 16.83 956,592 -0.06(-0.38%)
Dec 29, 2021 16.91 17.07 16.84 16.90 900,096 -0.04(-0.22%)
Dec 28, 2021 16.61 17.03 16.60 16.93 1,070,552 +0.24(+1.44%)
Dec 27, 2021 16.51 16.74 16.42 16.69 1,104,740 +0.15(+0.89%)
Dec 23, 2021 16.38 16.64 16.38 16.55 1,261,994 +0.29(+1.76%)
Dec 22, 2021 16.20 16.33 16.14 16.26 1,430,192 +0.03(+0.17%)
Dec 21, 2021 16.07 16.43 16.07 16.23 1,299,351 +0.28(+1.74%)
Dec 20, 2021 16.34 16.34 15.74 15.96 1,891,745 -0.05(-0.29%)
Dec 17, 2021 16.25 16.25 15.77 16.00 4,378,437 -0.22(-1.37%)
Dec 16, 2021 16.32 16.58 16.02 16.22 1,688,250 +0.13(+0.80%)
Dec 15, 2021 16.48 16.48 16.02 16.09 3,500,063 -0.31(-1.86%)
Dec 14, 2021 16.23 16.58 16.23 16.40 1,368,865 +0.21(+1.31%)
Dec 13, 2021 16.36 16.41 16.12 16.19 1,290,641 -0.23(-1.41%)
Dec 10, 2021 16.44 16.47 16.19 16.42 916,793 +0.08(+0.51%)
Dec 09, 2021 16.38 16.48 16.28 16.33 1,133,280 -0.16(-0.95%)
Dec 08, 2021 16.53 16.63 16.41 16.49 946,529 -0.02(-0.11%)
Dec 07, 2021 16.89 16.91 16.42 16.51 1,392,187 -0.23(-1.38%)
Dec 06, 2021 16.60 17.00 16.58 16.74 1,423,654 +0.44(+2.72%)
Dec 03, 2021 15.97 16.58 15.97 16.30 1,588,162 -0.18(-1.12%)
Dec 02, 2021 16.32 16.55 16.16 16.48 1,802,913 +0.36(+2.22%)
Dec 01, 2021 16.55 16.88 16.12 16.12 2,145,743 -0.07(-0.45%)
Nov 30, 2021 16.46 16.88 16.07 16.20 2,216,881 -0.48(-2.86%)
Nov 29, 2021 17.00 17.02 16.55 16.67 2,349,151 -0.13(-0.76%)
Nov 26, 2021 16.79 16.83 16.38 16.80 2,173,434 -0.61(-3.48%)
Nov 24, 2021 17.35 17.56 17.24 17.41 1,520,152 +0.01(+0.06%)
Nov 23, 2021 17.35 17.45 17.23 17.40 1,333,342 +0.16(+0.95%)
Nov 22, 2021 16.86 17.43 16.86 17.23 2,013,801 +0.46(+2.73%)
Nov 19, 2021 16.52 16.80 16.44 16.78 1,942,122 +0.00(+0.00%)
Nov 18, 2021 16.81 16.79 16.71 16.78 1,262,510 -0.05(-0.33%)
Nov 17, 2021 16.83 16.89 16.64 16.83 1,297,315 -0.08(-0.49%)
Nov 16, 2021 16.89 16.97 16.77 16.91 1,062,052 +0.03(+0.16%)
Nov 15, 2021 16.87 16.96 16.77 16.89 1,007,679 +0.16(+0.93%)
Nov 12, 2021 16.74 16.77 16.54 16.73 1,135,287 +0.02(+0.11%)
Nov 11, 2021 16.73 16.77 16.63 16.71 903,699 +0.01(+0.06%)
Nov 10, 2021 16.65 16.70 1,172,479 +0.11(+0.66%)
Nov 09, 2021 16.56 16.70 16.41 16.59 911,116 -0.13(-0.77%)
Nov 08, 2021 16.79 16.96 16.62 16.72 1,232,128 -0.05(-0.27%)
Nov 05, 2021 16.53 16.81 16.53 16.77 1,242,611 +0.43(+2.64%)
Nov 04, 2021 16.51 16.54 16.11 16.34 1,372,634 -0.19(-1.17%)
Nov 03, 2021 15.97 16.62 15.90 16.53 1,211,839 +0.49(+3.03%)
Nov 02, 2021 16.19 16.26 16.02 16.04 980,290 -0.15(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.