Old National Bancorp Common Stockのデータ

Old National Bancorp Common Stockの基本情報

名前 Old National Bancorp Common Stock
ティッカー ONB
国 United States
上場年 nan
セクター Finance

Old National Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.4 17.92 18.04 18.03 624800.0 18.03
2021-02-12 18.0 17.67 17.8 17.86 487400.0 17.86
2021-02-11 18.15 17.63 17.91 17.83 589400.0 17.83
2021-02-10 18.23 17.96 17.99 18.01 619000.0 18.01
2021-02-09 18.08 17.71 17.9 18.02 487800.0 18.02
2021-02-08 17.91 17.55 17.66 17.91 483200.0 17.91
2021-02-05 17.85 17.34 17.85 17.55 454900.0 17.55
2021-02-04 17.79 17.21 17.21 17.66 519900.0 17.66
2021-02-03 17.46 16.93 17.21 17.16 615400.0 17.16
2021-02-02 17.48 16.71 17.36 17.3 519700.0 17.3
2021-02-01 17.2 16.58 16.77 17.08 418000.0 17.08
2021-01-29 17.29 16.77 17.21 16.79 706000.0 16.79
2021-01-28 17.51 17.02 17.41 17.22 979300.0 17.22
2021-01-27 17.41 16.88 17.14 17.09 786000.0 17.09
2021-01-26 17.96 17.51 17.96 17.56 321000.0 17.56
2021-01-25 17.91 17.48 17.86 17.8 431100.0 17.8
2021-01-22 18.14 17.3 17.48 18.11 701300.0 18.11
2021-01-21 18.2 17.61 17.96 17.72 562700.0 17.72
2021-01-20 18.37 17.94 18.32 18.04 681200.0 18.04
2021-01-19 18.5 17.85 18.4 18.19 813500.0 18.19
2021-01-15 17.93 17.67 17.82 17.87 739800.0 17.87
2021-01-14 18.26 17.88 17.92 18.09 654900.0 18.09
2021-01-13 18.12 17.69 17.97 17.88 403900.0 17.88
2021-01-12 18.23 17.83 18.0 18.04 614100.0 18.04
2021-01-11 18.04 16.34 17.44 17.98 803900.0 17.98
2021-01-08 18.0 17.16 17.92 17.61 599000.0 17.61
2021-01-07 18.1 17.84 18.0 17.91 1169800.0 17.91
2021-01-06 18.35 17.34 17.34 17.92 2333400.0 17.92
2021-01-05 17.09 16.53 16.6 16.8 807200.0 16.8
2021-01-04 16.81 16.25 16.67 16.56 716600.0 16.56
2020-12-31 16.64 16.43 16.57 16.56 333400.0 16.56
2020-12-30 16.66 16.41 16.41 16.5 317800.0 16.5
2020-12-29 16.82 16.25 16.61 16.39 476500.0 16.39
2020-12-28 16.84 16.52 16.66 16.6 670600.0 16.6
2020-12-24 16.56 16.32 16.55 16.56 191400.0 16.56
2020-12-23 16.53 15.96 16.02 16.49 557600.0 16.49
2020-12-22 16.18 15.91 16.18 15.92 530300.0 15.92
2020-12-21 16.32 15.88 16.16 16.1 673200.0 16.1
2020-12-18 16.68 16.15 16.56 16.22 1944200.0 16.22
2020-12-17 16.57 16.24 16.54 16.56 639200.0 16.56
2020-12-16 16.75 16.46 16.72 16.52 635900.0 16.52
2020-12-15 16.88 16.42 16.73 16.74 696500.0 16.74
2020-12-14 16.76 16.49 16.69 16.52 606400.0 16.52
2020-12-11 16.59 16.3 16.3 16.46 404100.0 16.46
2020-12-10 16.54 16.32 16.35 16.52 371200.0 16.52
2020-12-09 16.76 16.41 16.69 16.53 560000.0 16.53
2020-12-08 16.59 16.32 16.33 16.49 431800.0 16.49
2020-12-07 16.55 16.19 16.38 16.46 501400.0 16.46
2020-12-04 16.63 16.31 16.44 16.57 404500.0 16.57
2020-12-03 16.41 16.03 16.18 16.24 424600.0 16.24
2020-12-02 16.36 15.75 15.79 16.18 485900.0 16.18
2020-12-01 16.36 15.84 16.13 15.93 597900.0 15.93
2020-11-30 16.43 15.77 16.29 15.83 680600.0 15.83
2020-11-27 16.97 16.3 16.73 16.51 307700.0 16.37
2020-11-25 16.88 16.49 16.79 16.79 578400.0 16.65
2020-11-24 17.21 16.6 16.7 17.06 985000.0 16.92
2020-11-23 16.55 16.11 16.55 16.29 590700.0 16.15
2020-11-20 16.29 15.85 15.93 16.25 740900.0 16.11
2020-11-19 16.32 15.96 16.17 16.27 477800.0 16.13
2020-11-18 16.85 16.33 16.83 16.33 683800.0 16.19
2020-11-17 16.74 15.5 16.48 16.63 1021000.0 16.49
2020-11-16 16.91 16.43 16.73 16.75 964200.0 16.61
2020-11-13 16.31 15.55 15.92 16.15 772000.0 16.01
2020-11-12 15.81 15.27 15.29 15.8 1189000.0 15.67
2020-11-11 16.36 15.6 16.33 16.0 697100.0 15.86
2020-11-10 16.55 15.6 15.81 16.33 1241400.0 16.19
2020-11-09 16.34 14.81 15.19 15.63 1293300.0 15.5
2020-11-06 14.38 13.93 14.38 13.98 291600.0 13.86
2020-11-05 14.38 13.61 13.61 14.25 517900.0 14.13
2020-11-04 14.24 13.67 14.24 13.69 797300.0 13.57
2020-11-03 14.83 14.53 14.67 14.66 602800.0 14.54
2020-11-02 14.38 13.92 14.14 14.32 489600.0 14.2
2020-10-30 14.08 13.8 13.85 13.98 462700.0 13.86
2020-10-29 13.98 13.42 13.6 13.93 476700.0 13.81
2020-10-28 13.97 13.51 13.67 13.67 534300.0 13.55
2020-10-27 14.53 13.98 14.4 14.0 605000.0 13.88
2020-10-26 14.62 14.37 14.6 14.49 830300.0 14.37
2020-10-23 14.8 14.37 14.6 14.73 795800.0 14.61
2020-10-22 14.5 14.07 14.08 14.5 620500.0 14.38
2020-10-21 14.4 14.03 14.21 14.08 613000.0 13.96
2020-10-20 14.61 14.18 14.39 14.24 794000.0 14.12
2020-10-19 14.69 14.03 14.08 14.12 850700.0 14.0
2020-10-16 13.88 13.52 13.82 13.76 530700.0 13.64
2020-10-15 13.76 13.17 13.23 13.76 466700.0 13.64
2020-10-14 13.8 13.29 13.55 13.36 350900.0 13.25
2020-10-13 13.97 13.25 13.9 13.62 418700.0 13.5
2020-10-12 14.03 13.68 13.68 14.01 504200.0 13.89
2020-10-09 14.0 13.68 13.93 13.71 382300.0 13.59
2020-10-08 13.95 13.65 13.78 13.9 438100.0 13.78
2020-10-07 13.74 13.46 13.46 13.61 769800.0 13.49
2020-10-06 13.92 13.32 13.53 13.37 862100.0 13.26
2020-10-05 13.37 12.81 13.06 13.32 463200.0 13.21
2020-10-02 13.0 12.41 12.41 12.92 438900.0 12.81
2020-10-01 12.66 12.32 12.47 12.59 791900.0 12.48
2020-09-30 12.88 12.43 12.55 12.56 809100.0 12.45
2020-09-29 12.64 12.25 12.52 12.46 298200.0 12.35
2020-09-28 13.18 12.54 12.57 12.67 431000.0 12.56
2020-09-25 12.49 12.11 12.19 12.39 473500.0 12.28
2020-09-24 12.48 12.02 12.23 12.32 718300.0 12.22
2020-09-23 12.65 12.11 12.27 12.12 745800.0 12.02
2020-09-22 12.83 12.17 12.67 12.26 864100.0 12.16
2020-09-21 13.38 12.48 13.2 12.64 1147300.0 12.53
2020-09-18 13.57 13.29 13.57 13.44 2407800.0 13.33
2020-09-17 13.55 13.17 13.26 13.45 967600.0 13.34
2020-09-16 13.63 13.33 13.43 13.45 825600.0 13.34
2020-09-15 13.81 13.16 13.52 13.49 676600.0 13.38
2020-09-14 13.45 13.1 13.14 13.4 438900.0 13.29
2020-09-11 13.44 13.0 13.25 13.11 431500.0 13.0
2020-09-10 13.43 13.17 13.4 13.25 542000.0 13.14
2020-09-09 13.99 13.25 13.62 13.38 529800.0 13.27
2020-09-08 14.15 13.45 14.15 13.56 572300.0 13.45
2020-09-04 14.42 13.99 14.33 14.32 816700.0 14.2
2020-09-03 14.47 13.94 14.11 14.0 497000.0 13.88
2020-09-02 14.08 13.74 13.84 13.97 470600.0 13.85
2020-09-01 14.06 13.66 13.86 13.94 367900.0 13.82
2020-08-31 14.25 13.97 14.15 13.98 603900.0 13.86
2020-08-28 14.68 14.32 14.68 14.37 457700.0 14.11
2020-08-27 14.71 14.25 14.25 14.52 452400.0 14.26
2020-08-26 14.74 14.26 14.74 14.27 413000.0 14.01
2020-08-25 14.95 14.56 14.85 14.67 354000.0 14.4
2020-08-24 14.66 14.1 14.4 14.66 378100.0 14.39
2020-08-21 14.25 14.02 14.05 14.19 791500.0 13.93
2020-08-20 14.26 14.06 14.19 14.18 339400.0 13.92
2020-08-19 14.55 14.21 14.38 14.36 457500.0 14.1
2020-08-18 14.93 14.25 14.85 14.31 489500.0 14.05
2020-08-17 14.92 14.64 14.86 14.79 388700.0 14.52
2020-08-14 15.05 14.6 14.63 14.94 407900.0 14.67
2020-08-13 15.02 14.7 14.92 14.76 447300.0 14.49
2020-08-12 15.55 14.93 15.52 15.07 562100.0 14.8
2020-08-11 15.68 15.12 15.38 15.22 723500.0 14.94
2020-08-10 15.36 14.86 14.94 15.04 714400.0 14.77
2020-08-07 14.85 14.11 14.14 14.84 692600.0 14.57
2020-08-06 14.38 14.17 14.2 14.26 419500.0 14.0
2020-08-05 14.33 13.6 14.0 14.27 970900.0 14.01
2020-08-04 14.31 13.63 13.88 13.82 576400.0 13.57
2020-08-03 14.26 13.86 14.11 13.87 459300.0 13.62
2020-07-31 14.1 13.69 14.07 13.99 716300.0 13.74
2020-07-30 14.19 13.76 13.94 14.13 555400.0 13.87
2020-07-29 14.31 13.81 13.97 14.29 629100.0 14.03
2020-07-28 14.13 13.74 13.74 13.98 838300.0 13.73
2020-07-27 14.15 13.74 14.09 13.83 545800.0 13.58
2020-07-24 14.58 14.19 14.44 14.22 573200.0 13.96
2020-07-23 14.45 13.96 14.01 14.38 863200.0 14.12
2020-07-22 14.77 14.17 14.45 14.2 723700.0 13.94
2020-07-21 14.63 14.1 14.33 14.62 1444800.0 14.35
2020-07-20 14.4 13.4 13.91 14.12 1605600.0 13.86
2020-07-17 13.61 13.16 13.43 13.19 610000.0 12.95
2020-07-16 13.82 13.38 13.41 13.58 513800.0 13.33
2020-07-15 13.66 13.09 13.09 13.54 734700.0 13.29
2020-07-14 13.1 12.65 12.97 12.83 633100.0 12.6
2020-07-13 13.24 12.74 13.0 13.0 983300.0 12.76
2020-07-10 12.89 12.41 12.41 12.83 874300.0 12.6
2020-07-09 12.85 12.27 12.72 12.41 983700.0 12.18
2020-07-08 12.92 12.48 12.85 12.78 908600.0 12.55
2020-07-07 13.05 12.75 12.92 12.84 822500.0 12.61
2020-07-06 13.61 12.99 13.48 13.09 669400.0 12.85
2020-07-02 13.69 13.08 13.59 13.14 605500.0 12.9
2020-07-01 13.85 13.15 13.83 13.18 716500.0 12.94
2020-06-30 13.92 13.29 13.29 13.76 781000.0 13.51
2020-06-29 13.64 13.05 13.09 13.52 919400.0 13.27
2020-06-26 13.2 12.72 13.2 12.86 2257600.0 12.63
2020-06-25 13.48 12.89 13.07 13.45 1192200.0 13.21
2020-06-24 13.57 13.07 13.46 13.17 992400.0 12.93
2020-06-23 14.28 13.6 14.12 13.65 1000000.0 13.4
2020-06-22 14.03 13.44 13.55 13.85 836700.0 13.6
2020-06-19 14.02 13.47 13.57 13.77 3381900.0 13.52
2020-06-18 13.97 13.56 13.56 13.83 915600.0 13.58
2020-06-17 14.47 13.68 14.27 13.76 880000.0 13.51
2020-06-16 14.48 13.94 14.29 14.25 938800.0 13.99
2020-06-15 13.95 13.15 13.33 13.7 1140100.0 13.45
2020-06-12 14.2 13.43 14.14 13.84 1033300.0 13.59
2020-06-11 13.9 13.39 13.85 13.43 1397000.0 13.19
2020-06-10 15.44 14.47 15.37 14.5 918700.0 14.24
2020-06-09 15.76 14.98 15.45 15.41 1260600.0 15.13
2020-06-08 16.0 15.58 15.61 15.84 945300.0 15.55
2020-06-05 15.98 15.08 15.08 15.59 1442300.0 15.31
2020-06-04 14.7 14.08 14.21 14.67 891100.0 14.4
2020-06-03 14.57 13.94 13.98 14.31 1137000.0 14.05
2020-06-02 13.9 13.48 13.78 13.62 648300.0 13.37
2020-06-01 13.86 13.5 13.68 13.61 764100.0 13.36
2020-05-29 13.75 13.39 13.7 13.59 838400.0 13.34
2020-05-28 15.06 13.94 15.06 14.05 1413600.0 13.66
2020-05-27 14.85 14.08 14.36 14.73 1257400.0 14.32
2020-05-26 14.0 13.46 13.64 13.83 826200.0 13.44
2020-05-22 13.31 12.84 13.21 13.04 408400.0 12.68
2020-05-21 13.29 13.0 13.1 13.11 601300.0 12.74
2020-05-20 13.1 12.29 12.29 13.08 1012400.0 12.71
2020-05-19 12.88 12.19 12.73 12.2 471500.0 11.86
2020-05-18 13.0 12.41 12.55 12.9 1038100.0 12.54
2020-05-15 12.11 11.8 12.02 11.99 766100.0 11.66
2020-05-14 12.17 11.19 11.43 12.07 1271100.0 11.73
2020-05-13 12.43 11.52 12.22 11.71 755500.0 11.38
2020-05-12 13.24 12.31 13.01 12.33 747400.0 11.99
2020-05-11 13.42 12.74 13.12 12.94 997400.0 12.58
2020-05-08 13.52 12.81 12.91 13.49 835700.0 13.11
2020-05-07 13.15 12.54 12.86 12.56 765000.0 12.21
2020-05-06 13.18 12.54 13.17 12.61 672000.0 12.26
2020-05-05 13.75 13.08 13.5 13.11 645100.0 12.74
2020-05-04 13.4 13.07 13.37 13.29 674900.0 12.92
2020-05-01 14.0 13.27 13.84 13.51 777900.0 13.13
2020-04-30 14.32 14.03 14.3 14.17 719200.0 13.77
2020-04-29 15.11 14.55 14.8 14.69 1001400.0 14.28
2020-04-28 14.54 14.08 14.35 14.26 608300.0 13.86
2020-04-27 14.18 13.37 13.42 13.97 625700.0 13.58
2020-04-24 13.48 13.1 13.21 13.28 566700.0 12.91
2020-04-23 13.43 13.01 13.13 13.15 686600.0 12.78
2020-04-22 13.61 13.1 13.45 13.12 728300.0 12.75
2020-04-21 13.51 12.88 13.04 13.26 697600.0 12.89
2020-04-20 13.89 12.79 12.85 13.37 928900.0 13.0
2020-04-17 13.48 12.78 12.78 13.4 961200.0 13.03
2020-04-16 13.03 12.32 12.83 12.57 1059400.0 12.22
2020-04-15 13.24 12.67 13.24 12.89 802900.0 12.53
2020-04-14 14.33 13.28 14.07 13.54 783600.0 13.16
2020-04-13 14.54 13.41 14.51 13.75 1034400.0 13.37
2020-04-09 14.77 13.96 14.66 14.59 1611800.0 14.18
2020-04-08 13.77 13.01 13.3 13.62 1095500.0 13.24
2020-04-07 13.61 12.88 13.34 13.03 943600.0 12.67
2020-04-06 13.06 12.63 12.93 12.91 761600.0 12.55
2020-04-03 12.83 12.05 12.66 12.39 958100.0 12.04
2020-04-02 12.91 12.29 12.43 12.86 998700.0 12.5
2020-04-01 12.87 12.34 12.63 12.55 950100.0 12.2
2020-03-31 13.48 12.92 13.3 13.19 992900.0 12.82
2020-03-30 13.5 12.79 13.05 13.41 839100.0 13.04
2020-03-27 13.48 12.25 12.62 13.02 934800.0 12.66
2020-03-26 13.19 12.2 12.3 13.09 1296800.0 12.72
2020-03-25 13.28 12.07 13.15 12.18 1736200.0 11.84
2020-03-24 13.22 12.55 12.59 13.08 1064000.0 12.71
2020-03-23 13.51 11.92 13.43 12.16 1192000.0 11.82
2020-03-20 14.55 13.12 13.86 13.25 3186800.0 12.88
2020-03-19 14.65 13.33 13.75 14.13 1863300.0 13.74
2020-03-18 15.02 13.43 14.48 14.09 2097600.0 13.7
2020-03-17 15.33 14.26 14.26 15.11 3475100.0 14.69
2020-03-16 15.09 13.33 13.4 14.04 2303800.0 13.65
2020-03-13 15.0 13.67 14.06 14.98 2522300.0 14.56
2020-03-12 14.21 12.76 12.89 13.25 2743400.0 12.88
2020-03-11 14.51 13.65 14.23 13.85 1692000.0 13.46
2020-03-10 14.67 13.83 14.26 14.6 1479600.0 14.19
2020-03-09 15.57 13.82 14.6 13.87 2150900.0 13.48
2020-03-06 15.98 15.42 15.62 15.73 1548100.0 15.29
2020-03-05 16.55 15.92 16.35 16.24 2186800.0 15.79
2020-03-04 16.86 16.34 16.61 16.83 1409300.0 16.36
2020-03-03 16.96 16.22 16.63 16.42 2274400.0 15.96
2020-03-02 16.7 15.62 15.76 16.69 1750200.0 16.22
2020-02-28 16.51 15.49 16.13 15.76 3087200.0 15.32
2020-02-27 17.47 16.68 16.96 16.72 2144100.0 16.12
2020-02-26 17.54 17.19 17.38 17.25 1250700.0 16.63
2020-02-25 17.74 17.23 17.74 17.28 1306100.0 16.66
2020-02-24 17.83 17.42 17.75 17.74 847200.0 17.1
2020-02-21 18.16 18.0 18.16 18.1 919300.0 17.45
2020-02-20 18.28 18.04 18.07 18.21 815400.0 17.55
2020-02-19 18.18 18.07 18.11 18.09 458400.0 17.44
2020-02-18 18.31 18.0 18.25 18.09 750700.0 17.44