Skip to main content

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 (%)
Mar 28, 2024 17.40 17.50 17.32 17.41 2,527,235 +0.00(+0.00%)
Mar 27, 2024 16.89 17.43 16.79 17.41 1,476,485 +0.54(+3.20%)
Mar 26, 2024 16.98 17.00 16.79 16.87 1,544,054 +0.02(+0.12%)
Mar 25, 2024 16.83 17.02 16.82 16.85 1,314,815 +0.03(+0.18%)
Mar 22, 2024 17.20 17.22 16.80 16.82 1,557,696 -0.30(-1.75%)
Mar 21, 2024 17.00 17.25 16.93 17.12 1,818,425 +0.23(+1.36%)
Mar 20, 2024 16.21 17.00 16.15 16.89 2,526,659 +0.52(+3.18%)
Mar 19, 2024 16.16 16.47 16.15 16.37 1,560,472 +0.19(+1.17%)
Mar 18, 2024 16.35 16.36 16.13 16.18 2,169,820 -0.22(-1.34%)
Mar 15, 2024 16.13 16.55 16.13 16.40 4,954,463 +0.21(+1.30%)
Mar 14, 2024 16.51 16.59 16.07 16.19 1,649,695 -0.40(-2.41%)
Mar 13, 2024 16.49 16.75 16.49 16.59 1,355,745 +0.06(+0.36%)
Mar 12, 2024 16.73 16.84 16.46 16.53 1,266,250 -0.23(-1.37%)
Mar 11, 2024 16.79 16.90 16.68 16.76 1,166,334 -0.02(-0.12%)
Mar 08, 2024 16.99 17.01 16.75 16.78 1,407,327 +0.02(+0.12%)
Mar 07, 2024 16.95 16.99 16.69 16.76 1,584,396 -0.01(-0.06%)
Mar 06, 2024 16.78 16.97 16.29 16.77 2,320,443 -0.01(-0.06%)
Mar 05, 2024 16.04 16.89 15.99 16.78 2,566,495 +0.65(+4.03%)
Mar 04, 2024 16.31 16.50 16.09 16.13 1,494,894 -0.12(-0.74%)
Mar 01, 2024 16.13 16.26 15.80 16.25 1,582,780 -0.04(-0.24%)
Feb 29, 2024 16.35 16.50 16.14 16.29 1,561,372 +0.25(+1.55%)
Feb 28, 2024 16.09 16.27 16.00 16.04 1,360,032 -0.19(-1.16%)
Feb 27, 2024 16.22 16.29 16.10 16.23 1,397,007 +0.17(+1.05%)
Feb 26, 2024 16.11 16.31 15.97 16.06 1,249,588 -0.20(-1.22%)
Feb 23, 2024 16.40 16.55 16.23 16.26 1,552,812 -0.23(-1.38%)
Feb 22, 2024 16.28 16.51 16.16 16.49 2,903,131 +0.37(+2.28%)
Feb 21, 2024 16.13 16.21 15.98 16.12 2,200,379 -0.13(-0.79%)
Feb 20, 2024 16.12 16.45 16.01 16.25 1,790,547 -0.05(-0.30%)
Feb 16, 2024 16.42 16.52 16.16 16.30 2,336,441 -0.22(-1.32%)
Feb 15, 2024 15.92 16.56 15.88 16.52 2,639,397 +0.74(+4.71%)
Feb 14, 2024 15.64 15.81 15.43 15.77 1,920,779 +0.31(+1.99%)
Feb 13, 2024 15.66 15.75 15.23 15.47 3,497,667 -0.73(-4.53%)
Feb 12, 2024 15.95 16.51 15.95 16.20 3,154,620 +0.19(+1.18%)
Feb 09, 2024 15.76 16.01 15.61 16.01 1,901,822 +0.26(+1.64%)
Feb 08, 2024 15.60 15.80 15.55 15.75 1,790,667 +0.04(+0.25%)
Feb 07, 2024 15.69 15.87 15.36 15.71 2,765,016 +0.02(+0.13%)
Feb 06, 2024 15.76 16.01 15.61 15.69 1,561,873 -0.12(-0.75%)
Feb 05, 2024 15.73 15.93 15.55 15.81 1,927,119 -0.11(-0.68%)
Feb 02, 2024 15.77 16.11 15.73 15.92 2,348,673 -0.14(-0.86%)
Feb 01, 2024 16.45 16.55 15.61 16.06 4,092,193 -0.27(-1.64%)
Jan 31, 2024 16.64 16.94 16.29 16.33 2,527,684 -0.69(-4.08%)
Jan 30, 2024 17.18 17.29 17.02 17.02 1,954,065 -0.23(-1.32%)
Jan 29, 2024 17.02 17.28 16.96 17.25 1,383,028 +0.24(+1.40%)
Jan 26, 2024 17.07 17.13 16.84 17.01 1,296,148 +0.07(+0.41%)
Jan 25, 2024 16.97 17.00 16.59 16.94 2,207,818 +0.19(+1.12%)
Jan 24, 2024 16.69 16.94 16.60 16.76 1,823,854 +0.18(+1.08%)
Jan 23, 2024 17.09 17.09 16.58 16.58 1,880,945 -0.24(-1.41%)
Jan 22, 2024 16.67 16.85 16.58 16.82 1,997,405 +0.30(+1.80%)
Jan 19, 2024 16.20 16.52 16.07 16.52 1,583,065 +0.38(+2.33%)
Jan 18, 2024 16.08 16.24 16.00 16.14 1,704,574 +0.13(+0.81%)
Jan 17, 2024 15.71 16.12 15.66 16.01 1,976,853 -0.02(-0.12%)
Jan 16, 2024 16.03 16.16 15.95 16.03 1,793,502 -0.23(-1.40%)
Jan 12, 2024 16.62 16.68 16.15 16.26 1,405,259 -0.19(-1.15%)
Jan 11, 2024 16.54 16.56 16.19 16.45 2,410,384 -0.22(-1.31%)
Jan 10, 2024 16.66 16.72 16.48 16.67 1,863,155 -0.04(-0.24%)
Jan 09, 2024 16.55 16.72 16.47 16.71 2,273,814 -0.10(-0.59%)
Jan 08, 2024 16.54 16.81 16.43 16.81 1,831,389 +0.27(+1.62%)
Jan 05, 2024 16.41 16.76 16.40 16.54 1,903,958 -0.01(-0.06%)
Jan 04, 2024 16.45 16.74 16.39 16.55 2,113,904 +0.14(+0.85%)
Jan 03, 2024 16.78 16.78 16.33 16.41 2,414,780 -0.47(-2.76%)
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.