Old National Bancorp Stock Price History (NASDAQ:ONB)

Add to My Stocks
$16.7 $0.05 (0.3%) ONB stock closing price Mar 24, 2017 (Closing)

View and download Old National Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Old National Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 25 on 19 Sep, 2008 as seen from Old National Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2416.3516.8516.3516.7070706415.913.21
2017-03-2316.6017.1016.5516.65103264115.863.20
2017-03-2216.7016.8516.4016.60120048615.813.19
2017-03-2117.8018.0516.7316.75157003515.953.22
2017-03-2018.1018.1017.8017.8048452016.953.42
2017-03-1718.0518.2317.9018.15185535117.293.49
2017-03-1618.0518.1517.9018.1067344217.243.48
2017-03-1518.1518.2517.8517.9081347717.053.44
2017-03-1417.9018.0517.7518.0055087217.143.46
2017-03-1317.8518.1517.8018.0542984817.193.47
2017-03-1018.2518.2517.7817.9072981117.053.44
2017-03-0918.0518.3518.0518.2066494417.333.50
2017-03-0818.4018.5018.0018.0083189617.143.46
2017-03-0718.2518.3518.0818.2537968117.383.51
2017-03-0618.3518.4518.1018.2536686217.383.51
2017-03-0318.3518.5018.2418.4358923717.553.54
2017-03-0218.8518.8518.2518.2565262517.383.51
2017-03-0118.7018.9518.6518.90107411718.003.64
2017-02-2818.6018.6518.2318.3576616417.483.53
2017-02-2718.5518.7018.5018.6563291317.763.59
2017-02-2418.6018.8018.5018.7064496717.813.60
2017-02-2318.8518.9018.5118.8573056717.953.63
2017-02-2218.6518.9518.6518.8051822417.913.62
2017-02-2118.7518.9018.6018.8068344217.913.62
2017-02-1718.6518.7018.5018.7059552017.813.60
2017-02-1618.6018.7518.4518.7056155817.813.60
2017-02-1518.5518.8018.4318.6085508617.713.58
2017-02-1418.2518.5318.1018.50117550617.623.56
2017-02-1318.2018.4518.2018.30134845217.433.52
2017-02-1017.9018.1517.8518.1581883617.293.49
2017-02-0917.5517.8517.4517.8560843117.003.43
2017-02-0817.5517.6017.2517.5065660716.673.37
2017-02-0717.8017.9017.6017.7053358216.863.41
2017-02-0617.8518.0017.6317.7550498216.913.42
2017-02-0317.8018.0517.7017.9560782117.103.45
2017-02-0217.5517.6817.3517.5554696016.713.38
2017-02-0117.9018.0517.6017.6575894216.813.40
2017-01-3117.5017.8017.4017.7580516616.913.42
2017-01-3017.7017.7017.3017.6075500316.763.39
2017-01-2718.0018.0517.7017.8547776417.003.43
2017-01-2618.0518.1517.8518.0540483017.193.47
2017-01-2518.0018.1517.7818.0069563717.143.46
2017-01-2417.5517.8516.9517.75135213916.593.56
2017-01-2317.1517.4517.1017.4556454116.313.50
2017-01-2017.2017.4017.2017.3053594016.173.47
2017-01-1917.3017.4517.0017.2050474216.083.45
2017-01-1817.2517.3516.9517.3063797716.173.47
2017-01-1717.6017.6517.1017.1559068616.033.44
2017-01-160.000.000.0017.800N/AN/A
2017-01-1317.7018.1017.6517.8047734116.643.57
2017-01-1217.8017.8517.4317.5551077316.403.52
2017-01-1117.8517.9017.6517.9070054316.733.59
2017-01-1017.6018.0317.5517.9079739416.733.59
2017-01-0917.8017.9017.5817.6040638416.453.53
2017-01-0618.0518.1517.8817.9546669216.783.60
2017-01-0518.3018.3517.7017.9053280616.733.59
2017-01-0418.2018.4318.1518.3575532117.153.68
2017-01-0318.4518.5517.8518.1069400016.923.63
2017-01-020.000.000.0018.150N/AN/A
2016-12-3018.2018.3018.0518.1544544916.963.64
2016-12-2918.1518.3017.9018.1049014516.923.63
2016-12-2818.4018.4518.0318.1536250816.963.64
2016-12-2718.1018.3518.1018.3540628817.153.68
2016-12-260.000.000.0018.150N/AN/A
2016-12-2318.1018.2518.0018.1532283616.963.64
2016-12-2218.1518.3017.9518.0555673716.873.62
2016-12-2118.0518.2517.9518.1545640216.963.64
2016-12-2017.9018.1517.8518.1056749416.923.63
2016-12-1917.9018.0517.6017.9052452216.733.59
2016-12-1618.0518.1517.6517.80392566016.643.57
2016-12-1517.9018.1517.7018.00139471116.823.61
2016-12-1417.7017.9517.5517.7079583616.543.55
2016-12-1317.7017.9517.5517.8556411216.683.58
2016-12-1218.2518.4017.5517.70115571416.543.55
2016-12-0918.0518.2017.8518.20103053317.013.65
2016-12-0817.9518.1517.6017.95149980216.783.60
2016-12-0717.6517.8017.5317.8092844816.643.57
2016-12-0617.4517.7517.2517.70130219116.543.55
2016-12-0517.0517.3017.0017.3073130216.173.47
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
2016-11-2817.3017.4516.9017.1560345016.033.44
2016-11-2517.6017.6017.3017.4528649616.313.50
2016-11-240.000.000.0017.500N/AN/A
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
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 18.9 Mar 01,2017
Min Stock Price 10.85 Feb 11,2016
Avg Stock Price 13.84

Old National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18 Mar 01,2017
Min PE Ratio 10.85 Feb 11,2016
Avg PE Ratio 14.34

Old National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.68 Dec 27,2016
Min PS Ratio 1.97 Jun 04,2012
Avg PS Ratio 2.64

ONB Industry Peers

Company Price Change (%)
Tcf Financial (TCB)15.950.13 (0.82%)
First Midwest Bancorp (FMBI)22.970 (0%)
German American Bancorp (GABC)44.660.68 (1.5%)
Huntington Bancshares (HBAN)13.110.09 (0.69%)
First Merchants (FRME)38.070.08 (0.21%)
1st Source (SRCE)460.4 (0.88%)
Regions Financial (RF)14.230 (0%)

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 daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ONB saw a high of 16.85, and a low of 16.35 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. .