U.S. markets open in 6 hours 51 minutes

Old National Bancorp (ONB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.47+0.01 (+0.06%)
Al cierre: 04:00PM EDT
16.30 -0.17 (-1.03%)
Fuera de horario: 07:15PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202416.4716.9016.1216.4716.472,415,100
22 abr 202416.1916.5516.1216.4616.462,577,000
19 abr 202415.7416.2015.7216.1916.192,327,100
18 abr 202415.5515.8315.5215.7815.781,813,100
17 abr 202415.6715.8315.5315.5315.531,351,000
16 abr 202415.5616.0415.3815.4815.481,542,800
15 abr 202415.9216.1015.6015.6915.691,521,800
12 abr 202415.7615.9215.7115.8115.811,400,800
11 abr 202416.1116.2315.7515.9615.961,556,100
10 abr 202416.4416.4515.8316.0216.022,556,200
09 abr 202416.8716.9316.7216.8716.871,420,200
08 abr 202416.5816.8416.4816.8116.811,411,900
05 abr 202416.5016.7316.3816.5916.592,650,600
04 abr 202416.3816.8016.3816.6516.655,896,800
03 abr 202416.2116.3116.0416.0416.045,253,300
02 abr 202416.5016.5416.2016.2116.218,452,100
01 abr 202417.4517.4716.5216.6516.655,760,500
28 mar 202417.4017.5117.3217.4117.412,527,200
27 mar 202416.8917.4316.7917.4117.411,476,500
26 mar 202416.9817.0016.7916.8716.871,544,100
25 mar 202416.8317.0216.8216.8516.851,314,800
22 mar 202417.2017.2216.8016.8216.821,557,700
21 mar 202417.0017.2516.9317.1217.121,817,500
20 mar 202416.2117.0016.1516.8916.892,526,700
19 mar 202416.1616.4716.1516.3716.371,560,500
18 mar 202416.3516.3616.1316.1816.182,169,800
15 mar 202416.1316.5516.1316.4016.404,954,500
14 mar 202416.5116.5916.0816.1916.191,649,700
13 mar 202416.4916.7516.4916.5916.591,355,700
12 mar 202416.7316.8416.4616.5316.531,266,300
11 mar 202416.7916.9016.6816.7616.761,166,300
08 mar 202416.9917.0116.7516.7816.781,407,300
07 mar 202416.9516.9916.6916.7616.761,584,800
06 mar 202416.7816.9716.2916.7716.772,320,400
05 mar 202416.0416.8915.9916.7816.782,566,500
04 mar 202416.3116.5016.1016.1316.131,494,900
04 mar 20240.14 Dividendo
01 mar 202416.2716.4115.9416.3916.251,569,300
29 feb 202416.4916.6416.2716.4316.291,548,000
28 feb 202416.2316.4216.1416.1816.041,348,400
27 feb 202416.3616.4316.2416.3716.231,385,100
26 feb 202416.2516.4516.1116.2016.061,238,900
23 feb 202416.5416.7016.3716.4016.261,539,500
22 feb 202416.4216.6516.3016.6316.492,878,300
21 feb 202416.2716.3516.1116.2616.122,181,600
20 feb 202416.2616.6016.1516.3916.251,775,300
16 feb 202416.5616.6616.3016.4416.302,316,500
15 feb 202416.0616.7016.0216.6616.522,616,900
14 feb 202415.7715.9515.5715.9115.771,888,200
13 feb 202415.8015.8915.3615.6015.473,467,800
12 feb 202416.0916.6616.0916.3416.203,127,700
09 feb 202415.9016.1515.7516.1516.011,885,600
08 feb 202415.7315.9415.6815.8915.751,775,400
07 feb 202415.8316.0115.5015.8515.712,741,400
06 feb 202415.9016.1515.7515.8315.691,550,000
05 feb 202415.8716.0715.6915.9515.811,910,700
02 feb 202415.9116.2515.8716.0615.922,328,600
01 feb 202416.5916.6915.7416.2016.064,057,200
31 ene 202416.7817.0916.4316.4716.332,506,100
30 ene 202417.3317.4417.1717.1717.021,937,400
29 ene 202417.1717.4317.1117.4017.251,371,200
26 ene 202417.2217.2816.9917.1617.011,285,100
25 ene 202417.1217.1516.7417.0916.942,189,000
24 ene 202416.8317.0916.7416.9016.761,808,300
23 ene 202417.2417.2416.7216.7216.581,864,900
22 ene 202416.8117.0016.7216.9616.821,980,300
19 ene 202416.3416.6616.2016.6616.521,569,500
18 ene 202416.2216.3816.1416.2816.141,690,000
17 ene 202415.8516.2615.7916.1516.011,960,000
16 ene 202416.1716.3016.0916.1716.031,778,200
12 ene 202416.7616.8216.2916.4016.261,393,300
11 ene 202416.6816.7016.3316.5916.452,389,800
10 ene 202416.8016.8616.6316.8116.671,847,200
09 ene 202416.6916.8616.6116.8516.712,254,400
08 ene 202416.6816.9516.5716.9516.811,815,700
05 ene 202416.5516.9116.5416.6816.541,887,700
04 ene 202416.5916.8816.5316.6916.552,095,800
03 ene 202416.9216.9216.4716.5516.412,394,200
02 ene 202416.7417.2416.7017.0216.871,774,300
29 dic 202317.0717.1016.8816.8916.751,518,700
28 dic 202316.9717.1716.9717.1116.961,155,900
27 dic 202317.1717.2317.0517.1016.951,821,400
26 dic 202317.0017.2416.9017.1817.032,382,400
22 dic 202316.9917.1116.8816.9616.822,146,000
21 dic 202316.8516.8916.6316.8416.701,828,700
20 dic 202317.0917.2516.6916.6916.553,322,100
19 dic 202316.9417.1516.7917.0716.922,046,500
18 dic 202317.1217.1216.8216.8616.721,655,300
15 dic 202317.3717.4216.9217.0016.855,258,900
14 dic 202317.1917.6417.0217.3717.223,343,500
13 dic 202315.8716.8215.8616.8216.682,599,000
12 dic 202316.1216.1215.8715.8815.741,413,100
11 dic 202316.1616.1916.0016.1015.961,452,100
08 dic 202316.0816.3416.0316.2016.061,344,000
07 dic 202315.7816.0915.6916.0915.951,615,300
06 dic 202315.9916.2815.6815.7015.572,286,900
05 dic 202315.9216.0015.8115.8815.743,188,900
04 dic 202315.6515.9915.5115.9815.843,147,000
01 dic 202314.8915.8214.8315.7615.634,344,700
30 nov 202314.7214.9314.6314.8914.762,994,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...