Old National Bancorp (ONB) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 25.34 | 25.90 | 25.25 | 25.65 | +1.87% | 4,548,600 |
| 2026-09-01 | 25.52 | 25.69 | 25.09 | 25.18 | -1.56% | 2,915,200 |
| 2026-08-31 | 25.80 | 25.80 | 25.53 | 25.58 | -1.04% | 2,916,600 |
| 2026-08-28 | 25.98 | 26.15 | 25.74 | 25.85 | +0.00% | 3,420,200 |
| 2026-08-27 | 25.58 | 25.87 | 25.40 | 25.85 | +0.27% | 2,691,500 |
| 2026-08-26 | 25.66 | 25.92 | 25.57 | 25.78 | +0.47% | 2,016,800 |
| 2026-08-25 | 25.86 | 25.86 | 25.55 | 25.66 | -0.43% | 3,113,185 |
| 2026-08-24 | 25.77 | 26.07 | 25.70 | 25.77 | -0.15% | 4,359,915 |
| 2026-08-21 | 26.04 | 26.07 | 25.64 | 25.81 | -0.08% | 2,872,100 |
| 2026-08-20 | 25.83 | 26.01 | 25.71 | 25.83 | -0.31% | 3,236,800 |
| 2026-08-19 | 26.69 | 26.77 | 25.86 | 25.91 | -2.81% | 3,333,500 |
| 2026-08-18 | 27.11 | 27.26 | 26.59 | 26.66 | -1.51% | 3,221,800 |
| 2026-08-17 | 27.06 | 27.34 | 27.02 | 27.07 | -0.37% | 2,476,200 |
| 2026-08-14 | 27.07 | 27.30 | 26.97 | 27.17 | +0.37% | 2,412,500 |
| 2026-08-13 | 27.24 | 27.32 | 26.96 | 27.07 | -0.04% | 2,929,800 |
| 2026-08-12 | 26.86 | 27.09 | 26.72 | 27.08 | +0.89% | 3,245,100 |
| 2026-08-11 | 26.56 | 26.87 | 26.56 | 26.84 | +1.21% | 2,614,600 |
| 2026-08-10 | 26.38 | 26.66 | 26.26 | 26.52 | -0.15% | 3,169,500 |
| 2026-08-07 | 26.61 | 26.67 | 26.44 | 26.56 | -0.41% | 3,338,700 |
| 2026-08-06 | 27.19 | 27.24 | 26.64 | 26.67 | -1.22% | 4,130,400 |
| 2026-08-05 | 27.20 | 27.24 | 26.95 | 27.00 | -0.55% | 3,096,400 |
| 2026-08-04 | 26.82 | 27.36 | 26.75 | 27.15 | +1.12% | 4,547,900 |
| 2026-08-03 | 26.73 | 27.03 | 26.64 | 26.85 | +0.79% | 3,811,200 |
| 2026-07-31 | 26.45 | 26.76 | 26.28 | 26.64 | +0.87% | 5,132,800 |
| 2026-07-30 | 26.73 | 26.90 | 26.31 | 26.41 | -1.01% | 3,928,900 |
| 2026-07-29 | 26.76 | 27.00 | 26.53 | 26.68 | -0.78% | 5,473,200 |
| 2026-07-28 | 26.48 | 26.97 | 26.46 | 26.89 | +1.82% | 4,533,800 |
| 2026-07-27 | 26.57 | 26.82 | 26.36 | 26.41 | -0.30% | 4,363,200 |
| 2026-07-24 | 26.23 | 26.58 | 26.04 | 26.49 | +1.46% | 5,242,500 |
| 2026-07-23 | 26.06 | 26.14 | 25.73 | 26.11 | -1.06% | 5,970,200 |
| 2026-07-22 | 26.17 | 26.41 | 25.86 | 26.39 | +0.84% | 6,013,400 |
| 2026-07-21 | 26.43 | 26.62 | 25.96 | 26.17 | -1.28% | 7,931,400 |
| 2026-07-20 | 26.74 | 26.82 | 26.36 | 26.51 | -0.86% | 5,460,300 |
| 2026-07-17 | 27.08 | 27.26 | 26.67 | 26.74 | -2.02% | 6,453,800 |
| 2026-07-16 | 26.40 | 27.32 | 26.40 | 27.29 | +3.45% | 6,399,000 |
| 2026-07-15 | 26.44 | 26.50 | 26.23 | 26.38 | +0.27% | 5,145,500 |
| 2026-07-14 | 26.29 | 26.58 | 26.18 | 26.31 | -0.08% | 3,576,000 |
| 2026-07-13 | 26.31 | 26.40 | 26.04 | 26.33 | +0.46% | 3,989,500 |
| 2026-07-10 | 26.27 | 26.35 | 26.00 | 26.21 | +0.15% | 3,570,400 |
| 2026-07-09 | 25.88 | 26.33 | 25.82 | 26.17 | +1.71% | 4,967,100 |
| 2026-07-08 | 25.38 | 26.30 | 25.38 | 25.73 | -2.65% | 4,214,900 |
| 2026-07-07 | 26.70 | 26.70 | 26.41 | 26.43 | -0.08% | 3,563,000 |
| 2026-07-06 | 25.95 | 26.55 | 25.94 | 26.45 | +1.73% | 5,116,300 |
| 2026-07-02 | 26.46 | 26.52 | 25.84 | 26.00 | -0.88% | 3,813,500 |
| 2026-07-01 | 25.91 | 26.43 | 25.79 | 26.23 | +1.27% | 5,831,600 |
| 2026-06-30 | 25.77 | 25.96 | 25.65 | 25.90 | +0.39% | 3,645,900 |
| 2026-06-29 | 25.74 | 25.85 | 25.47 | 25.80 | -0.31% | 4,322,100 |
| 2026-06-26 | 25.97 | 26.03 | 25.71 | 25.88 | +0.00% | 10,628,500 |
| 2026-06-25 | 25.66 | 26.11 | 25.53 | 25.88 | +0.90% | 4,065,000 |
| 2026-06-24 | 25.29 | 25.70 | 25.29 | 25.65 | +1.30% | 5,866,200 |
| 2026-06-23 | 25.04 | 25.39 | 24.94 | 25.32 | +1.24% | 3,846,400 |
| 2026-06-22 | 24.79 | 25.18 | 24.79 | 25.01 | +0.85% | 3,072,800 |
| 2026-06-18 | 24.81 | 25.04 | 24.60 | 24.80 | +0.77% | 6,020,500 |
| 2026-06-17 | 24.92 | 25.24 | 24.34 | 24.61 | -1.56% | 3,887,900 |
| 2026-06-16 | 25.06 | 25.24 | 24.86 | 25.00 | +0.97% | 3,403,700 |
| 2026-06-15 | 25.38 | 25.47 | 24.70 | 24.76 | -1.51% | 4,181,600 |
| 2026-06-12 | 25.09 | 25.20 | 24.75 | 25.14 | +1.82% | 3,513,900 |
| 2026-06-11 | 24.56 | 24.80 | 24.27 | 24.69 | +1.31% | 3,495,600 |
| 2026-06-10 | 24.47 | 24.70 | 24.27 | 24.37 | +0.37% | 3,966,600 |
| 2026-06-09 | 24.02 | 24.61 | 24.01 | 24.28 | +2.06% | 4,110,500 |
| 2026-06-08 | 24.04 | 24.22 | 23.78 | 23.79 | -0.71% | 3,475,300 |
| 2026-06-05 | 23.87 | 24.11 | 23.72 | 23.96 | -0.04% | 3,084,700 |
| 2026-06-04 | 23.73 | 24.08 | 23.66 | 23.97 | +2.83% | 3,762,500 |
| 2026-06-03 | 23.69 | 23.79 | 23.24 | 23.31 | -2.26% | 4,609,200 |
| 2026-06-02 | 23.24 | 23.93 | 23.24 | 23.85 | +2.05% | 2,897,900 |
| 2026-06-01 | 23.90 | 23.92 | 23.35 | 23.37 | -2.67% | 2,427,300 |
| 2026-05-29 | 23.93 | 24.16 | 23.83 | 24.01 | +0.04% | 2,572,000 |
| 2026-05-28 | 24.10 | 24.13 | 23.82 | 24.00 | -0.41% | 3,553,900 |
| 2026-05-27 | 24.34 | 24.49 | 24.02 | 24.10 | -0.66% | 1,765,500 |
| 2026-05-26 | 23.98 | 24.33 | 23.91 | 24.26 | +1.34% | 2,078,100 |
| 2026-05-22 | 23.88 | 24.04 | 23.86 | 23.94 | +0.50% | 2,153,100 |
| 2026-05-21 | 23.65 | 23.94 | 23.56 | 23.82 | +0.21% | 2,884,700 |
| 2026-05-20 | 23.27 | 23.89 | 23.15 | 23.77 | +2.68% | 2,265,000 |
| 2026-05-19 | 23.36 | 23.42 | 23.09 | 23.15 | -1.36% | 2,724,100 |
| 2026-05-18 | 23.38 | 23.68 | 23.34 | 23.47 | +0.77% | 2,099,200 |
| 2026-05-15 | 23.62 | 23.63 | 23.14 | 23.29 | -1.27% | 3,514,700 |
| 2026-05-14 | 23.69 | 24.06 | 23.53 | 23.59 | +0.64% | 2,356,800 |
| 2026-05-13 | 24.02 | 24.25 | 23.41 | 23.44 | -2.94% | 2,880,100 |
| 2026-05-12 | 24.20 | 24.27 | 23.67 | 24.15 | -0.04% | 3,316,300 |
| 2026-05-11 | 24.39 | 24.60 | 24.03 | 24.16 | -0.58% | 4,251,600 |
| 2026-05-08 | 24.39 | 24.39 | 24.15 | 24.30 | +0.50% | 2,174,700 |
| 2026-05-07 | 24.60 | 24.72 | 24.09 | 24.18 | -1.59% | 1,861,400 |
| 2026-05-06 | 24.45 | 24.65 | 24.43 | 24.57 | +1.74% | 3,702,600 |
| 2026-05-05 | 23.86 | 24.25 | 23.82 | 24.15 | +1.56% | 1,778,200 |
| 2026-05-04 | 23.78 | 24.01 | 23.64 | 23.78 | -1.20% | 3,365,600 |
| 2026-05-01 | 24.00 | 24.20 | 23.74 | 24.07 | +0.42% | 2,711,800 |
| 2026-04-30 | 23.43 | 24.11 | 23.33 | 23.97 | +1.78% | 3,140,800 |
| 2026-04-29 | 23.84 | 24.05 | 23.47 | 23.55 | -1.79% | 2,653,900 |
| 2026-04-28 | 24.00 | 24.14 | 23.82 | 23.98 | +0.97% | 3,261,000 |
| 2026-04-27 | 23.32 | 23.90 | 23.32 | 23.75 | +1.67% | 3,162,100 |
| 2026-04-24 | 23.97 | 24.03 | 23.29 | 23.36 | -2.63% | 3,423,600 |
| 2026-04-23 | 24.23 | 24.23 | 23.65 | 23.99 | -0.12% | 3,262,400 |
| 2026-04-22 | 23.87 | 24.23 | 23.27 | 24.02 | +1.05% | 6,990,700 |
| 2026-04-21 | 24.25 | 24.42 | 23.70 | 23.77 | -1.98% | 2,576,100 |
| 2026-04-20 | 23.79 | 24.31 | 23.62 | 24.25 | +1.21% | 2,407,300 |
| 2026-04-17 | 23.67 | 24.30 | 23.56 | 23.96 | +2.88% | 5,283,300 |
| 2026-04-16 | 23.34 | 23.46 | 23.23 | 23.29 | -0.30% | 1,964,200 |
| 2026-04-15 | 23.40 | 23.54 | 23.27 | 23.36 | -0.34% | 2,038,900 |
| 2026-04-14 | 23.52 | 23.69 | 23.38 | 23.44 | -0.72% | 3,713,700 |
| 2026-04-13 | 23.44 | 23.69 | 23.26 | 23.61 | +0.51% | 3,091,900 |
| 2026-04-10 | 23.59 | 23.59 | 23.34 | 23.49 | -0.63% | 3,900,900 |
| 2026-04-09 | 23.06 | 23.81 | 23.06 | 23.64 | +1.68% | 2,572,000 |
| 2026-04-08 | 23.20 | 23.54 | 23.11 | 23.25 | +3.29% | 3,703,100 |
| 2026-04-07 | 22.42 | 22.59 | 22.30 | 22.51 | +0.36% | 2,454,600 |
| 2026-04-06 | 22.22 | 22.50 | 22.13 | 22.43 | +1.04% | 1,776,700 |
| 2026-04-02 | 21.94 | 22.30 | 21.75 | 22.20 | -0.58% | 2,563,200 |
| 2026-04-01 | 22.36 | 22.58 | 21.53 | 22.33 | +1.04% | 2,508,400 |
| 2026-03-31 | 21.90 | 22.21 | 21.65 | 22.10 | +2.89% | 3,652,400 |
| 2026-03-30 | 21.62 | 21.65 | 21.36 | 21.48 | +0.23% | 3,274,800 |
| 2026-03-27 | 21.67 | 21.71 | 21.36 | 21.43 | -1.38% | 3,091,200 |
| 2026-03-26 | 21.60 | 21.80 | 21.51 | 21.73 | -0.18% | 2,677,500 |
| 2026-03-25 | 21.97 | 22.11 | 21.57 | 21.77 | +0.23% | 2,859,900 |
| 2026-03-24 | 21.29 | 21.94 | 21.25 | 21.72 | +0.79% | 3,211,500 |
| 2026-03-23 | 21.89 | 22.13 | 21.50 | 21.55 | +1.46% | 3,253,800 |
| 2026-03-20 | 21.20 | 21.35 | 20.97 | 21.24 | +0.09% | 5,580,000 |
| 2026-03-19 | 20.97 | 21.43 | 20.80 | 21.22 | +0.28% | 3,858,700 |
| 2026-03-18 | 21.30 | 21.41 | 21.08 | 21.16 | -1.31% | 3,739,100 |
| 2026-03-17 | 21.80 | 21.87 | 21.29 | 21.44 | -0.33% | 3,688,700 |
| 2026-03-16 | 21.84 | 22.02 | 21.47 | 21.51 | +0.00% | 3,085,500 |
| 2026-03-13 | 21.75 | 21.94 | 21.46 | 21.51 | -0.46% | 3,105,300 |
| 2026-03-12 | 21.34 | 21.70 | 21.23 | 21.61 | -1.23% | 3,715,500 |
| 2026-03-11 | 21.96 | 22.12 | 21.60 | 21.88 | -1.08% | 3,030,500 |
| 2026-03-10 | 22.24 | 22.78 | 22.09 | 22.12 | -1.21% | 4,105,200 |
| 2026-03-09 | 22.01 | 22.54 | 21.41 | 22.39 | +0.36% | 3,469,300 |
| 2026-03-06 | 22.17 | 22.40 | 21.74 | 22.31 | -2.58% | 2,940,500 |
| 2026-03-05 | 23.04 | 23.23 | 22.59 | 22.90 | -2.72% | 4,550,200 |
| 2026-03-04 | 23.57 | 23.70 | 23.34 | 23.54 | +0.30% | 3,059,500 |
| 2026-03-03 | 22.90 | 23.60 | 22.74 | 23.47 | -0.34% | 3,232,700 |
| 2026-03-02 | 22.75 | 23.66 | 22.51 | 23.55 | +1.95% | 3,057,600 |
| 2026-02-27 | 24.09 | 24.30 | 22.90 | 23.10 | -6.21% | 5,447,100 |
| 2026-02-26 | 24.49 | 24.87 | 24.09 | 24.63 | +0.90% | 4,505,200 |
| 2026-02-25 | 24.19 | 24.52 | 24.02 | 24.41 | +1.79% | 2,016,900 |
| 2026-02-24 | 24.13 | 24.25 | 23.65 | 23.98 | -0.62% | 2,336,700 |
| 2026-02-23 | 25.01 | 25.30 | 23.76 | 24.13 | -4.25% | 4,027,900 |
| 2026-02-20 | 24.88 | 25.21 | 24.68 | 25.20 | +1.25% | 2,958,800 |
| 2026-02-19 | 25.06 | 25.06 | 24.63 | 24.89 | -0.08% | 2,453,600 |
| 2026-02-18 | 24.88 | 25.40 | 24.87 | 24.91 | +0.12% | 2,153,100 |
| 2026-02-17 | 24.91 | 25.22 | 24.66 | 24.88 | +0.44% | 2,539,600 |
| 2026-02-13 | 24.33 | 24.85 | 24.11 | 24.77 | +1.64% | 2,255,700 |
| 2026-02-12 | 25.15 | 25.29 | 24.04 | 24.37 | -2.21% | 2,887,800 |
| 2026-02-11 | 25.77 | 25.98 | 24.82 | 24.92 | -2.39% | 3,602,400 |
| 2026-02-10 | 25.66 | 25.94 | 25.45 | 25.53 | -0.55% | 2,992,600 |
| 2026-02-09 | 25.82 | 26.04 | 25.65 | 25.67 | -0.81% | 2,871,000 |
| 2026-02-06 | 25.87 | 26.17 | 25.71 | 25.88 | +1.25% | 3,850,400 |
| 2026-02-05 | 25.61 | 25.77 | 25.14 | 25.56 | -0.39% | 3,543,900 |
| 2026-02-04 | 25.55 | 25.94 | 25.44 | 25.66 | +1.02% | 3,412,400 |
| 2026-02-03 | 24.97 | 25.45 | 24.69 | 25.40 | +1.97% | 3,191,400 |
| 2026-02-02 | 24.32 | 25.06 | 24.28 | 24.91 | +1.96% | 3,260,900 |
| 2026-01-30 | 24.22 | 24.53 | 24.01 | 24.43 | +0.12% | 4,355,700 |
| 2026-01-29 | 23.94 | 24.42 | 23.83 | 24.40 | +2.65% | 2,893,700 |
| 2026-01-28 | 23.86 | 24.20 | 23.74 | 23.77 | -0.46% | 3,906,200 |
| 2026-01-27 | 23.71 | 23.93 | 23.59 | 23.88 | +0.80% | 2,214,600 |
| 2026-01-26 | 23.56 | 23.87 | 23.37 | 23.69 | +0.64% | 2,078,800 |
| 2026-01-23 | 24.05 | 24.22 | 23.52 | 23.54 | -2.89% | 2,894,100 |
| 2026-01-22 | 24.54 | 24.78 | 24.22 | 24.24 | +0.92% | 3,936,500 |
| 2026-01-21 | 23.13 | 24.18 | 23.10 | 24.02 | +4.89% | 4,332,200 |
| 2026-01-20 | 23.00 | 23.31 | 22.87 | 22.90 | -1.55% | 2,338,700 |
| 2026-01-16 | 23.22 | 23.50 | 23.21 | 23.26 | -0.13% | 5,473,800 |
| 2026-01-15 | 22.83 | 23.45 | 22.83 | 23.29 | +1.93% | 2,551,200 |
| 2026-01-14 | 22.50 | 22.99 | 22.43 | 22.85 | +1.20% | 2,084,200 |
| 2026-01-13 | 22.83 | 23.06 | 22.53 | 22.58 | -0.83% | 2,104,900 |
| 2026-01-12 | 23.00 | 23.07 | 22.51 | 22.77 | -2.15% | 2,384,100 |
| 2026-01-09 | 23.32 | 23.61 | 23.16 | 23.27 | -0.39% | 2,727,700 |
| 2026-01-08 | 22.90 | 23.75 | 22.90 | 23.36 | +1.39% | 2,791,400 |
| 2026-01-07 | 23.24 | 23.33 | 22.86 | 23.04 | -0.86% | 2,133,200 |
| 2026-01-06 | 22.76 | 23.29 | 22.70 | 23.24 | +1.48% | 2,687,100 |
| 2026-01-05 | 22.45 | 23.29 | 22.36 | 22.90 | +1.55% | 2,342,000 |
| 2026-01-02 | 22.31 | 22.67 | 22.03 | 22.55 | +1.08% | 2,637,400 |
| 2025-12-31 | 22.62 | 22.74 | 22.28 | 22.31 | -1.33% | 2,071,200 |
| 2025-12-30 | 22.81 | 22.81 | 22.55 | 22.61 | -0.79% | 1,986,600 |
| 2025-12-29 | 23.00 | 23.08 | 22.76 | 22.79 | -0.83% | 3,083,400 |
| 2025-12-26 | 23.10 | 23.12 | 22.87 | 22.98 | -0.35% | 1,908,700 |
| 2025-12-24 | 23.11 | 23.23 | 23.00 | 23.06 | +0.09% | 800,900 |
| 2025-12-23 | 23.18 | 23.30 | 22.95 | 23.04 | -1.03% | 2,112,500 |
| 2025-12-22 | 23.36 | 23.59 | 23.25 | 23.28 | -0.30% | 2,864,100 |
| 2025-12-19 | 23.09 | 23.45 | 23.09 | 23.35 | +1.13% | 5,801,400 |
| 2025-12-18 | 23.27 | 23.31 | 22.95 | 23.09 | +0.43% | 2,734,600 |
| 2025-12-17 | 22.91 | 23.29 | 22.90 | 22.99 | +0.44% | 2,705,200 |
| 2025-12-16 | 23.01 | 23.04 | 22.70 | 22.89 | -0.43% | 2,508,800 |
| 2025-12-15 | 23.07 | 23.26 | 22.95 | 22.99 | +0.17% | 2,964,300 |
| 2025-12-12 | 23.38 | 23.41 | 22.86 | 22.95 | -1.59% | 2,766,700 |
| 2025-12-11 | 23.18 | 23.55 | 23.17 | 23.32 | +0.26% | 3,056,000 |
| 2025-12-10 | 22.21 | 23.34 | 22.21 | 23.26 | +4.77% | 3,746,300 |
| 2025-12-09 | 22.44 | 22.75 | 22.18 | 22.20 | -1.03% | 3,090,700 |
| 2025-12-08 | 22.38 | 22.63 | 22.26 | 22.43 | +0.58% | 2,709,300 |
| 2025-12-05 | 22.15 | 22.39 | 22.13 | 22.30 | -0.49% | 3,316,800 |
| 2025-12-04 | 22.05 | 22.42 | 22.02 | 22.41 | +1.22% | 2,600,900 |
| 2025-12-03 | 21.58 | 22.21 | 21.57 | 22.14 | +2.59% | 4,277,500 |
| 2025-12-02 | 22.03 | 22.08 | 21.55 | 21.58 | -1.42% | 2,352,000 |
| 2025-12-01 | 21.51 | 21.98 | 21.51 | 21.89 | +0.74% | 2,086,400 |
| 2025-11-28 | 21.87 | 21.87 | 21.70 | 21.73 | -0.32% | 1,100,600 |
| 2025-11-26 | 21.84 | 21.94 | 21.76 | 21.80 | -0.41% | 2,053,100 |
| 2025-11-25 | 21.40 | 22.06 | 21.40 | 21.89 | +2.96% | 2,888,900 |
| 2025-11-24 | 21.10 | 21.36 | 20.96 | 21.26 | +0.76% | 2,492,900 |
| 2025-11-21 | 20.32 | 21.33 | 20.30 | 21.10 | +4.20% | 3,784,700 |
| 2025-11-20 | 20.54 | 20.85 | 20.07 | 20.25 | -0.30% | 2,981,800 |
| 2025-11-19 | 20.02 | 20.36 | 20.00 | 20.31 | +1.75% | 2,588,300 |
| 2025-11-18 | 19.72 | 20.28 | 19.60 | 19.96 | +0.91% | 2,770,800 |
| 2025-11-17 | 20.70 | 20.80 | 19.61 | 19.78 | -4.72% | 2,734,500 |
| 2025-11-14 | 20.43 | 20.80 | 20.39 | 20.76 | -0.14% | 2,181,500 |
| 2025-11-13 | 20.86 | 21.19 | 20.68 | 20.79 | -0.95% | 1,972,600 |
| 2025-11-12 | 20.99 | 21.39 | 20.83 | 20.99 | +0.00% | 4,297,300 |
| 2025-11-11 | 21.08 | 21.18 | 20.88 | 20.99 | -0.19% | 1,851,400 |
| 2025-11-10 | 21.04 | 21.21 | 20.83 | 21.03 | +0.19% | 2,193,400 |
| 2025-11-07 | 20.55 | 21.00 | 20.40 | 20.99 | +1.94% | 2,892,100 |
| 2025-11-06 | 20.67 | 20.86 | 20.43 | 20.59 | -0.44% | 2,291,700 |
| 2025-11-05 | 20.46 | 20.88 | 20.32 | 20.68 | +1.12% | 2,272,400 |
| 2025-11-04 | 20.35 | 20.58 | 20.16 | 20.45 | -0.20% | 2,862,800 |
| 2025-11-03 | 20.37 | 20.50 | 20.06 | 20.49 | +0.29% | 2,543,200 |
| 2025-10-31 | 20.04 | 20.48 | 19.90 | 20.43 | +1.14% | 3,640,500 |
| 2025-10-30 | 20.09 | 20.64 | 20.09 | 20.20 | +0.55% | 3,845,900 |
| 2025-10-29 | 20.18 | 20.64 | 20.00 | 20.09 | -1.42% | 5,806,300 |
| 2025-10-28 | 20.78 | 20.81 | 20.26 | 20.38 | -1.97% | 5,086,100 |
| 2025-10-27 | 21.13 | 21.20 | 20.73 | 20.79 | -1.24% | 3,778,400 |
| 2025-10-24 | 20.83 | 21.20 | 20.72 | 21.05 | +2.09% | 4,266,100 |
| 2025-10-23 | 20.81 | 20.98 | 20.47 | 20.62 | -0.91% | 3,965,100 |
| 2025-10-22 | 21.71 | 21.71 | 20.48 | 20.81 | +0.63% | 5,200,200 |
| 2025-10-21 | 20.63 | 20.88 | 20.39 | 20.68 | +0.15% | 3,618,100 |
| 2025-10-20 | 19.93 | 20.74 | 19.90 | 20.65 | +4.03% | 5,557,400 |
| 2025-10-17 | 19.87 | 19.95 | 19.57 | 19.85 | +1.28% | 7,134,200 |
| 2025-10-16 | 21.20 | 21.22 | 19.39 | 19.60 | -8.02% | 7,465,700 |
| 2025-10-15 | 22.06 | 22.06 | 21.22 | 21.31 | -1.84% | 6,659,700 |
| 2025-10-14 | 21.03 | 21.94 | 20.97 | 21.71 | +2.16% | 9,601,200 |
| 2025-10-13 | 20.97 | 21.43 | 20.75 | 21.25 | +3.11% | 9,984,900 |
| 2025-10-10 | 21.84 | 22.01 | 20.60 | 20.61 | -5.24% | 6,493,100 |
| 2025-10-09 | 21.87 | 21.96 | 21.67 | 21.75 | -0.64% | 6,108,000 |
| 2025-10-08 | 22.24 | 22.30 | 21.86 | 21.89 | -1.53% | 6,947,500 |
| 2025-10-07 | 22.67 | 22.72 | 22.15 | 22.23 | -1.51% | 4,927,700 |
| 2025-10-06 | 22.36 | 22.78 | 22.08 | 22.57 | +1.76% | 3,685,300 |
| 2025-10-03 | 21.81 | 22.34 | 21.75 | 22.18 | +2.21% | 5,941,300 |
| 2025-10-02 | 21.73 | 21.90 | 21.51 | 21.70 | -0.46% | 3,198,800 |
| 2025-10-01 | 21.83 | 22.01 | 21.57 | 21.80 | -0.68% | 7,187,000 |
| 2025-09-30 | 22.05 | 22.18 | 21.63 | 21.95 | -0.32% | 9,796,200 |
| 2025-09-29 | 22.19 | 22.19 | 21.85 | 22.02 | -0.54% | 5,402,500 |
| 2025-09-26 | 22.00 | 22.25 | 21.88 | 22.14 | +1.28% | 3,957,700 |
| 2025-09-25 | 21.83 | 22.00 | 21.69 | 21.86 | -0.86% | 3,689,400 |
| 2025-09-24 | 22.25 | 22.38 | 21.87 | 22.05 | -0.90% | 2,652,300 |
| 2025-09-23 | 21.97 | 22.62 | 21.93 | 22.25 | +1.69% | 4,716,400 |
| 2025-09-22 | 21.97 | 22.14 | 21.72 | 21.88 | -1.13% | 3,138,600 |
| 2025-09-19 | 22.54 | 22.54 | 22.11 | 22.13 | -1.91% | 13,684,500 |
| 2025-09-18 | 22.05 | 22.61 | 22.05 | 22.56 | +2.64% | 3,650,400 |
| 2025-09-17 | 21.85 | 22.57 | 21.82 | 21.98 | +0.87% | 3,236,100 |
| 2025-09-16 | 22.03 | 22.03 | 21.60 | 21.79 | -1.18% | 2,396,800 |
| 2025-09-15 | 22.70 | 23.05 | 21.96 | 22.05 | -2.69% | 3,474,500 |
| 2025-09-12 | 22.38 | 23.05 | 22.24 | 22.66 | +1.16% | 4,396,400 |
| 2025-09-11 | 22.53 | 22.68 | 22.22 | 22.40 | -0.40% | 3,652,300 |
| 2025-09-10 | 22.29 | 22.69 | 22.22 | 22.49 | +0.85% | 3,110,400 |
| 2025-09-09 | 22.82 | 22.94 | 22.26 | 22.30 | -2.49% | 2,337,100 |
| 2025-09-08 | 22.94 | 22.96 | 22.53 | 22.87 | +0.22% | 2,321,600 |
| 2025-09-05 | 23.16 | 23.32 | 22.66 | 22.82 | -1.51% | 2,250,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+10.50%). Schwächster Monat: Mär (-8.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Old National Bancorp (ONB)?
25.65 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ONB?
27.36 im Hoch und 19.39 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Old National Bancorp?
Historisch war der stärkste Kalendermonat von ONB der Jan (Durchschnitt +10.50%), der schwächste der Mär (Durchschnitt -8.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.