Old National Bancorp
ONBNASDAQFinancial Services● Active
$23.99
+$0.03(+0.10%)
Market Cap$9.3B
P/E Ratio—
52W High$26.17
52W Low$19.39
Old National Bancorp（ONB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.17
Feb 6, 2026
-8.1% from here
5-Year Low5Y
$11.66
May 4, 2023
+106.3% from low
IPO Priceadj.
$3.26
Jun 20, 1984
+638.0% since IPO
1 Year Ago
$21.34
Jun 9, 2025
+12.7% in 1Y
5 Years Ago
$19.09
Jun 8, 2021
+26.0% in 5Y
10 Years Ago
$13.26
Jun 8, 2016
+81.4% in 10Y
Historical Price Data · ONB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.04 | $24.22 | $24.04 | $24.10 | $24.10 | 464K | +0.25% |
| Jun 5, 2026 | $23.87 | $24.11 | $23.72 | $23.96 | $23.96 | 3.1M | +0.38% |
| Jun 4, 2026 | $23.73 | $24.08 | $23.66 | $23.97 | $23.97 | 3.8M | +1.01% |
| Jun 3, 2026 | $23.69 | $23.79 | $23.24 | $23.31 | $23.31 | 4.6M | -1.60% |
| Jun 2, 2026 | $23.24 | $23.93 | $23.24 | $23.85 | $23.85 | 2.9M | +2.62% |
| Jun 1, 2026 | $23.90 | $23.92 | $23.35 | $23.37 | $23.37 | 2.4M | -2.22% |
| May 29, 2026 | $23.93 | $24.16 | $23.83 | $24.01 | $24.01 | 2.6M | +0.33% |
| May 28, 2026 | $24.10 | $24.13 | $23.82 | $24.00 | $24.00 | 3.6M | -0.41% |
| May 27, 2026 | $24.34 | $24.49 | $24.02 | $24.10 | $24.10 | 1.8M | -0.99% |
| May 26, 2026 | $23.98 | $24.33 | $23.91 | $24.26 | $24.26 | 2.1M | +1.17% |
| May 22, 2026 | $23.88 | $24.04 | $23.86 | $23.94 | $23.94 | 2.2M | +0.25% |
| May 21, 2026 | $23.65 | $23.94 | $23.56 | $23.82 | $23.82 | 2.9M | +0.72% |
| May 20, 2026 | $23.27 | $23.89 | $23.15 | $23.77 | $23.77 | 2.3M | +2.15% |
| May 19, 2026 | $23.36 | $23.42 | $23.09 | $23.15 | $23.15 | 2.7M | -0.90% |
| May 18, 2026 | $23.38 | $23.68 | $23.34 | $23.47 | $23.47 | 2.1M | +0.38% |
| May 15, 2026 | $23.62 | $23.63 | $23.14 | $23.29 | $23.29 | 3.5M | -1.40% |
| May 14, 2026 | $23.69 | $24.06 | $23.53 | $23.59 | $23.59 | 2.4M | -0.42% |
| May 13, 2026 | $24.02 | $24.25 | $23.41 | $23.44 | $23.44 | 2.9M | -2.41% |
| May 12, 2026 | $24.20 | $24.27 | $23.67 | $24.15 | $24.15 | 3.3M | -0.21% |
| May 11, 2026 | $24.39 | $24.60 | $24.03 | $24.16 | $24.16 | 4.3M | -0.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ONB
Jan 1 → Dec 31 · 6 years2026+8.0%$22.31 → $24.10
+8.0%
2025+2.2%$21.84 → $22.31
+2.2%
2024+29.7%$16.74 → $21.71
+29.7%
2023-6.5%$18.06 → $16.89
-6.5%
2022-1.5%$18.26 → $17.98
-1.5%
2021-4.4%$18.96 → $18.12
-4.4%
Best Year2024 · +29.7%
Worst Year2023 · -6.5%
Positive Years3 / 6
Avg Annual Return+4.6%
6Y Total Return+27.1%
6Y CAGR~+4.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in ONB?
If you invested $1,000 in ONB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,814
Total Return+81.4%
CAGR~+6.1% / yr
Profit+$814
Based on Jun 8, 2016 · $13.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Old National Bancorp（ONB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONB 历史股价FMP 日线复权 OHLCV