Old National Bancorp Stock Price History (NASDAQ:ONB)

Add to My Stocks
$16.9 $0.2 (1.17%) ONB stock closing price Dec 02, 2016 (Closing)

The 10 year data of Old National Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Old National Bancorp P/E ratio, and PS ratio. The Old National Bancorp stock price history chart shows that the stock price was at a high of 25 on 19 Sep, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0217.1517.1516.8516.9056988115.793.39
2016-12-0117.2017.2516.9017.10110895515.983.43
2016-11-3017.1017.3816.9017.0550403915.943.42
2016-11-2917.1017.2516.8516.90110679015.793.39
2016-11-2517.6017.6017.3017.4528649616.313.50
2016-11-2317.2517.5517.1817.5063466016.363.51
2016-11-2217.2017.3017.0017.30103230016.173.47
2016-11-2117.3017.4017.0517.3054420416.173.47
2016-11-1817.2017.3517.0517.3075359716.173.47
2016-11-1716.8517.3016.8517.1066023615.983.43
2016-11-1616.9017.0816.7516.85103403415.753.38
2016-11-1516.7517.1016.4017.0093376815.893.41
2016-11-1416.7517.3516.7317.00146339115.893.41
2016-11-1115.9516.6015.2116.60141546214.443.15
2016-11-1015.5016.1315.4516.00184910313.913.04
2016-11-0914.8515.3514.7115.35180326714.353.08
2016-11-0814.6014.7514.4514.6542107413.692.94
2016-11-0714.6514.8014.5514.7071050913.742.95
2016-11-0414.3514.5514.2514.3564945412.482.73
2016-11-0314.3514.5014.2514.3068802912.442.72
2016-11-0214.3514.4014.2014.2548508812.392.71
2016-11-0114.7514.8014.2514.45114239912.572.75
2016-10-3114.5015.0014.4514.70151661012.782.80
2016-10-2814.4414.4414.2714.38142675612.502.74
2016-10-2714.4014.4614.2914.3951342212.512.74
2016-10-2614.1914.3814.1814.3158051612.442.73
2016-10-2514.2214.2914.1114.2739221912.412.72
2016-10-2414.2014.3114.1614.2539886312.392.71
2016-10-2113.9514.1013.9514.0841434312.242.68
2016-10-2014.0914.1914.0114.0953455012.252.68
2016-10-1913.8914.1613.8814.1052718912.262.69
2016-10-1813.9313.9313.7413.8756817712.062.64
2016-10-1713.8713.9313.7813.8041356812.002.63
2016-10-1413.9714.0613.8013.8980412012.082.65
2016-10-1314.0014.0013.6913.8070197012.002.63
2016-10-1214.1314.1714.0314.1058187812.262.69
2016-10-1114.2314.2914.0214.1051809412.262.69
2016-10-1014.2414.3214.2014.2540124512.392.71
2016-10-0714.0914.1813.9414.1468341312.302.69
2016-10-0614.1614.1613.9714.1042186712.262.69
2016-10-0513.9514.2013.9414.1470072512.302.69
2016-10-0413.9514.0413.8513.9073733012.092.65
2016-10-0313.9414.0513.8513.9072513912.092.65
2016-09-3013.7914.1113.7814.0694756312.232.68
2016-09-2913.9414.0013.7113.74118355811.952.62
2016-09-2813.7613.9113.7013.90118827712.092.65
2016-09-2713.5713.7213.5313.6955467711.902.61
2016-09-2613.8813.9013.6213.6383806011.852.60
2016-09-2313.9614.0513.8613.9979684012.172.67
2016-09-2213.7613.9613.7513.9673088912.142.66
2016-09-2113.7513.8613.6413.7367678911.942.62
2016-09-2013.7813.8213.6913.7038503811.912.61
2016-09-1913.7213.8513.6613.7257934311.932.61
2016-09-1613.7513.7813.5813.67216258211.892.60
2016-09-1513.6413.8013.6113.7652809611.972.62
2016-09-1413.8413.8813.6713.6762989011.892.60
2016-09-1313.9414.0313.7013.8690365112.052.64
2016-09-1213.9414.0313.8014.0393875712.202.67
2016-09-0913.9814.1413.9814.0171806412.182.67
2016-09-0814.0714.1414.0214.0766726112.242.68
2016-09-0713.8814.0413.8214.0469891812.212.67
2016-09-0614.1314.1613.8613.9181092812.102.65
2016-09-0214.0914.2014.0114.1399506612.292.69
2016-09-0114.2014.2513.9714.0979118212.252.68
2016-08-3114.1014.2014.0114.16100967012.312.70
2016-08-3013.8814.1213.8214.1191103712.272.69
2016-08-2913.9014.0013.8913.9557607412.132.66
2016-08-2613.8613.9813.8113.9292332412.102.65
2016-08-2513.7813.9613.7413.8760167212.062.64
2016-08-2413.8813.9513.7713.8482411912.042.64
2016-08-2313.9213.9513.7713.8853972112.072.64
2016-08-2213.8213.9013.7413.8449107812.042.64
2016-08-1913.8113.8613.7213.8362794212.032.63
2016-08-1813.7513.8813.7213.8679112912.052.64
2016-08-1713.7013.8113.7013.7568107411.962.62
2016-08-1613.7413.8313.7213.7469328211.952.62
2016-08-1513.6813.8213.6713.8248179912.022.63
2016-08-1213.6013.6713.4913.6756018711.892.60
2016-08-1113.6113.7013.5913.6477487711.862.60
2016-08-1013.8013.8013.5713.6161146011.842.59
2016-08-0913.8013.8413.6713.7868299811.982.62
2016-08-0813.7713.7713.6313.7591055211.962.62
2016-08-0513.4213.7113.3813.71116862811.922.61
2016-08-0413.3113.4613.2713.2896699411.552.53
2016-08-0313.1113.3213.1113.3055902411.572.53
2016-08-0213.0513.2312.9313.15103392711.442.50
2016-08-0113.3513.4413.0313.05120879512.312.40
2016-07-2913.1013.1912.9913.16103009112.422.42
2016-07-2813.0913.1712.9813.1235874812.382.41
Get more Data

Old National Bancorp Stock Chart

View ONB PE ratio, PS ratio stocks charts and compare with peers.
ONB Chart
Note: Compare Old National Bancorp stock price history with the index and industry peers.

Old National Bancorp Historical Prices: Past 5 years

Max Stock Price 17.5 Nov 23,2016
Min Stock Price 10.85 Feb 11,2016
Avg Stock Price 13.48

Old National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 20.73 Jan 20,2012
Min PE Ratio 10.85 Feb 11,2016
Avg PE Ratio 14.41

Old National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.51 Nov 23,2016
Min PS Ratio 1.97 Jun 04,2012
Avg PS Ratio 2.57

ONB Industry Peers

Company Price Change (%)
Associated Banc-corp (ASB)22.90.25 (1.08%)
Tcf Financial (TCB)17.820.18 (1%)
German American Bancorp (GABC)47.640.71 (1.47%)
Huntington Bancshares (HBAN)12.940.09 (0.69%)
First Merchants (FRME)34.750.33 (0.94%)
1st Source (SRCE)39.360.21 (0.53%)
Regions Financial (RF)13.740.1 (0.72%)

Old National Bancorp historical quotes helps an investor analyze a company's history and do Old National Bancorp stock analysis . Old National Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ONB saw a high of 17.15, and a low of 16.85 on last trading day. Looking at Old National Bancorp stock market history data, the P/S ratio was at a low of 1.38 on 09 Mar, 2009. .