—
C+
C+ The full Closelook — membership. Open the C+ overview

Old National Bancorp（ONB）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-09-0225.3425.9025.2525.65+1.87%4,548,600
2026-09-0125.5225.6925.0925.18-1.56%2,915,200
2026-08-3125.8025.8025.5325.58-1.04%2,916,600
2026-08-2825.9826.1525.7425.85+0.00%3,420,200
2026-08-2725.5825.8725.4025.85+0.27%2,691,500
2026-08-2625.6625.9225.5725.78+0.47%2,016,800
2026-08-2525.8625.8625.5525.66-0.43%3,113,185
2026-08-2425.7726.0725.7025.77-0.15%4,359,915
2026-08-2126.0426.0725.6425.81-0.08%2,872,100
2026-08-2025.8326.0125.7125.83-0.31%3,236,800
2026-08-1926.6926.7725.8625.91-2.81%3,333,500
2026-08-1827.1127.2626.5926.66-1.51%3,221,800
2026-08-1727.0627.3427.0227.07-0.37%2,476,200
2026-08-1427.0727.3026.9727.17+0.37%2,412,500
2026-08-1327.2427.3226.9627.07-0.04%2,929,800
2026-08-1226.8627.0926.7227.08+0.89%3,245,100
2026-08-1126.5626.8726.5626.84+1.21%2,614,600
2026-08-1026.3826.6626.2626.52-0.15%3,169,500
2026-08-0726.6126.6726.4426.56-0.41%3,338,700
2026-08-0627.1927.2426.6426.67-1.22%4,130,400
2026-08-0527.2027.2426.9527.00-0.55%3,096,400
2026-08-0426.8227.3626.7527.15+1.12%4,547,900
2026-08-0326.7327.0326.6426.85+0.79%3,811,200
2026-07-3126.4526.7626.2826.64+0.87%5,132,800
2026-07-3026.7326.9026.3126.41-1.01%3,928,900
2026-07-2926.7627.0026.5326.68-0.78%5,473,200
2026-07-2826.4826.9726.4626.89+1.82%4,533,800
2026-07-2726.5726.8226.3626.41-0.30%4,363,200
2026-07-2426.2326.5826.0426.49+1.46%5,242,500
2026-07-2326.0626.1425.7326.11-1.06%5,970,200
2026-07-2226.1726.4125.8626.39+0.84%6,013,400
2026-07-2126.4326.6225.9626.17-1.28%7,931,400
2026-07-2026.7426.8226.3626.51-0.86%5,460,300
2026-07-1727.0827.2626.6726.74-2.02%6,453,800
2026-07-1626.4027.3226.4027.29+3.45%6,399,000
2026-07-1526.4426.5026.2326.38+0.27%5,145,500
2026-07-1426.2926.5826.1826.31-0.08%3,576,000
2026-07-1326.3126.4026.0426.33+0.46%3,989,500
2026-07-1026.2726.3526.0026.21+0.15%3,570,400
2026-07-0925.8826.3325.8226.17+1.71%4,967,100
2026-07-0825.3826.3025.3825.73-2.65%4,214,900
2026-07-0726.7026.7026.4126.43-0.08%3,563,000
2026-07-0625.9526.5525.9426.45+1.73%5,116,300
2026-07-0226.4626.5225.8426.00-0.88%3,813,500
2026-07-0125.9126.4325.7926.23+1.27%5,831,600
2026-06-3025.7725.9625.6525.90+0.39%3,645,900
2026-06-2925.7425.8525.4725.80-0.31%4,322,100
2026-06-2625.9726.0325.7125.88+0.00%10,628,500
2026-06-2525.6626.1125.5325.88+0.90%4,065,000
2026-06-2425.2925.7025.2925.65+1.30%5,866,200
2026-06-2325.0425.3924.9425.32+1.24%3,846,400
2026-06-2224.7925.1824.7925.01+0.85%3,072,800
2026-06-1824.8125.0424.6024.80+0.77%6,020,500
2026-06-1724.9225.2424.3424.61-1.56%3,887,900
2026-06-1625.0625.2424.8625.00+0.97%3,403,700
2026-06-1525.3825.4724.7024.76-1.51%4,181,600
2026-06-1225.0925.2024.7525.14+1.82%3,513,900
2026-06-1124.5624.8024.2724.69+1.31%3,495,600
2026-06-1024.4724.7024.2724.37+0.37%3,966,600
2026-06-0924.0224.6124.0124.28+2.06%4,110,500
2026-06-0824.0424.2223.7823.79-0.71%3,475,300
2026-06-0523.8724.1123.7223.96-0.04%3,084,700
2026-06-0423.7324.0823.6623.97+2.83%3,762,500
2026-06-0323.6923.7923.2423.31-2.26%4,609,200
2026-06-0223.2423.9323.2423.85+2.05%2,897,900
2026-06-0123.9023.9223.3523.37-2.67%2,427,300
2026-05-2923.9324.1623.8324.01+0.04%2,572,000
2026-05-2824.1024.1323.8224.00-0.41%3,553,900
2026-05-2724.3424.4924.0224.10-0.66%1,765,500
2026-05-2623.9824.3323.9124.26+1.34%2,078,100
2026-05-2223.8824.0423.8623.94+0.50%2,153,100
2026-05-2123.6523.9423.5623.82+0.21%2,884,700
2026-05-2023.2723.8923.1523.77+2.68%2,265,000
2026-05-1923.3623.4223.0923.15-1.36%2,724,100
2026-05-1823.3823.6823.3423.47+0.77%2,099,200
2026-05-1523.6223.6323.1423.29-1.27%3,514,700
2026-05-1423.6924.0623.5323.59+0.64%2,356,800
2026-05-1324.0224.2523.4123.44-2.94%2,880,100
2026-05-1224.2024.2723.6724.15-0.04%3,316,300
2026-05-1124.3924.6024.0324.16-0.58%4,251,600
2026-05-0824.3924.3924.1524.30+0.50%2,174,700
2026-05-0724.6024.7224.0924.18-1.59%1,861,400
2026-05-0624.4524.6524.4324.57+1.74%3,702,600
2026-05-0523.8624.2523.8224.15+1.56%1,778,200
2026-05-0423.7824.0123.6423.78-1.20%3,365,600
2026-05-0124.0024.2023.7424.07+0.42%2,711,800
2026-04-3023.4324.1123.3323.97+1.78%3,140,800
2026-04-2923.8424.0523.4723.55-1.79%2,653,900
2026-04-2824.0024.1423.8223.98+0.97%3,261,000
2026-04-2723.3223.9023.3223.75+1.67%3,162,100
2026-04-2423.9724.0323.2923.36-2.63%3,423,600
2026-04-2324.2324.2323.6523.99-0.12%3,262,400
2026-04-2223.8724.2323.2724.02+1.05%6,990,700
2026-04-2124.2524.4223.7023.77-1.98%2,576,100
2026-04-2023.7924.3123.6224.25+1.21%2,407,300
2026-04-1723.6724.3023.5623.96+2.88%5,283,300
2026-04-1623.3423.4623.2323.29-0.30%1,964,200
2026-04-1523.4023.5423.2723.36-0.34%2,038,900
2026-04-1423.5223.6923.3823.44-0.72%3,713,700
2026-04-1323.4423.6923.2623.61+0.51%3,091,900
2026-04-1023.5923.5923.3423.49-0.63%3,900,900
2026-04-0923.0623.8123.0623.64+1.68%2,572,000
2026-04-0823.2023.5423.1123.25+3.29%3,703,100
2026-04-0722.4222.5922.3022.51+0.36%2,454,600
2026-04-0622.2222.5022.1322.43+1.04%1,776,700
2026-04-0221.9422.3021.7522.20-0.58%2,563,200
2026-04-0122.3622.5821.5322.33+1.04%2,508,400
2026-03-3121.9022.2121.6522.10+2.89%3,652,400
2026-03-3021.6221.6521.3621.48+0.23%3,274,800
2026-03-2721.6721.7121.3621.43-1.38%3,091,200
2026-03-2621.6021.8021.5121.73-0.18%2,677,500
2026-03-2521.9722.1121.5721.77+0.23%2,859,900
2026-03-2421.2921.9421.2521.72+0.79%3,211,500
2026-03-2321.8922.1321.5021.55+1.46%3,253,800
2026-03-2021.2021.3520.9721.24+0.09%5,580,000
2026-03-1920.9721.4320.8021.22+0.28%3,858,700
2026-03-1821.3021.4121.0821.16-1.31%3,739,100
2026-03-1721.8021.8721.2921.44-0.33%3,688,700
2026-03-1621.8422.0221.4721.51+0.00%3,085,500
2026-03-1321.7521.9421.4621.51-0.46%3,105,300
2026-03-1221.3421.7021.2321.61-1.23%3,715,500
2026-03-1121.9622.1221.6021.88-1.08%3,030,500
2026-03-1022.2422.7822.0922.12-1.21%4,105,200
2026-03-0922.0122.5421.4122.39+0.36%3,469,300
2026-03-0622.1722.4021.7422.31-2.58%2,940,500
2026-03-0523.0423.2322.5922.90-2.72%4,550,200
2026-03-0423.5723.7023.3423.54+0.30%3,059,500
2026-03-0322.9023.6022.7423.47-0.34%3,232,700
2026-03-0222.7523.6622.5123.55+1.95%3,057,600
2026-02-2724.0924.3022.9023.10-6.21%5,447,100
2026-02-2624.4924.8724.0924.63+0.90%4,505,200
2026-02-2524.1924.5224.0224.41+1.79%2,016,900
2026-02-2424.1324.2523.6523.98-0.62%2,336,700
2026-02-2325.0125.3023.7624.13-4.25%4,027,900
2026-02-2024.8825.2124.6825.20+1.25%2,958,800
2026-02-1925.0625.0624.6324.89-0.08%2,453,600
2026-02-1824.8825.4024.8724.91+0.12%2,153,100
2026-02-1724.9125.2224.6624.88+0.44%2,539,600
2026-02-1324.3324.8524.1124.77+1.64%2,255,700
2026-02-1225.1525.2924.0424.37-2.21%2,887,800
2026-02-1125.7725.9824.8224.92-2.39%3,602,400
2026-02-1025.6625.9425.4525.53-0.55%2,992,600
2026-02-0925.8226.0425.6525.67-0.81%2,871,000
2026-02-0625.8726.1725.7125.88+1.25%3,850,400
2026-02-0525.6125.7725.1425.56-0.39%3,543,900
2026-02-0425.5525.9425.4425.66+1.02%3,412,400
2026-02-0324.9725.4524.6925.40+1.97%3,191,400
2026-02-0224.3225.0624.2824.91+1.96%3,260,900
2026-01-3024.2224.5324.0124.43+0.12%4,355,700
2026-01-2923.9424.4223.8324.40+2.65%2,893,700
2026-01-2823.8624.2023.7423.77-0.46%3,906,200
2026-01-2723.7123.9323.5923.88+0.80%2,214,600
2026-01-2623.5623.8723.3723.69+0.64%2,078,800
2026-01-2324.0524.2223.5223.54-2.89%2,894,100
2026-01-2224.5424.7824.2224.24+0.92%3,936,500
2026-01-2123.1324.1823.1024.02+4.89%4,332,200
2026-01-2023.0023.3122.8722.90-1.55%2,338,700
2026-01-1623.2223.5023.2123.26-0.13%5,473,800
2026-01-1522.8323.4522.8323.29+1.93%2,551,200
2026-01-1422.5022.9922.4322.85+1.20%2,084,200
2026-01-1322.8323.0622.5322.58-0.83%2,104,900
2026-01-1223.0023.0722.5122.77-2.15%2,384,100
2026-01-0923.3223.6123.1623.27-0.39%2,727,700
2026-01-0822.9023.7522.9023.36+1.39%2,791,400
2026-01-0723.2423.3322.8623.04-0.86%2,133,200
2026-01-0622.7623.2922.7023.24+1.48%2,687,100
2026-01-0522.4523.2922.3622.90+1.55%2,342,000
2026-01-0222.3122.6722.0322.55+1.08%2,637,400
2025-12-3122.6222.7422.2822.31-1.33%2,071,200
2025-12-3022.8122.8122.5522.61-0.79%1,986,600
2025-12-2923.0023.0822.7622.79-0.83%3,083,400
2025-12-2623.1023.1222.8722.98-0.35%1,908,700
2025-12-2423.1123.2323.0023.06+0.09%800,900
2025-12-2323.1823.3022.9523.04-1.03%2,112,500
2025-12-2223.3623.5923.2523.28-0.30%2,864,100
2025-12-1923.0923.4523.0923.35+1.13%5,801,400
2025-12-1823.2723.3122.9523.09+0.43%2,734,600
2025-12-1722.9123.2922.9022.99+0.44%2,705,200
2025-12-1623.0123.0422.7022.89-0.43%2,508,800
2025-12-1523.0723.2622.9522.99+0.17%2,964,300
2025-12-1223.3823.4122.8622.95-1.59%2,766,700
2025-12-1123.1823.5523.1723.32+0.26%3,056,000
2025-12-1022.2123.3422.2123.26+4.77%3,746,300
2025-12-0922.4422.7522.1822.20-1.03%3,090,700
2025-12-0822.3822.6322.2622.43+0.58%2,709,300
2025-12-0522.1522.3922.1322.30-0.49%3,316,800
2025-12-0422.0522.4222.0222.41+1.22%2,600,900
2025-12-0321.5822.2121.5722.14+2.59%4,277,500
2025-12-0222.0322.0821.5521.58-1.42%2,352,000
2025-12-0121.5121.9821.5121.89+0.74%2,086,400
2025-11-2821.8721.8721.7021.73-0.32%1,100,600
2025-11-2621.8421.9421.7621.80-0.41%2,053,100
2025-11-2521.4022.0621.4021.89+2.96%2,888,900
2025-11-2421.1021.3620.9621.26+0.76%2,492,900
2025-11-2120.3221.3320.3021.10+4.20%3,784,700
2025-11-2020.5420.8520.0720.25-0.30%2,981,800
2025-11-1920.0220.3620.0020.31+1.75%2,588,300
2025-11-1819.7220.2819.6019.96+0.91%2,770,800
2025-11-1720.7020.8019.6119.78-4.72%2,734,500
2025-11-1420.4320.8020.3920.76-0.14%2,181,500
2025-11-1320.8621.1920.6820.79-0.95%1,972,600
2025-11-1220.9921.3920.8320.99+0.00%4,297,300
2025-11-1121.0821.1820.8820.99-0.19%1,851,400
2025-11-1021.0421.2120.8321.03+0.19%2,193,400
2025-11-0720.5521.0020.4020.99+1.94%2,892,100
2025-11-0620.6720.8620.4320.59-0.44%2,291,700
2025-11-0520.4620.8820.3220.68+1.12%2,272,400
2025-11-0420.3520.5820.1620.45-0.20%2,862,800
2025-11-0320.3720.5020.0620.49+0.29%2,543,200
2025-10-3120.0420.4819.9020.43+1.14%3,640,500
2025-10-3020.0920.6420.0920.20+0.55%3,845,900
2025-10-2920.1820.6420.0020.09-1.42%5,806,300
2025-10-2820.7820.8120.2620.38-1.97%5,086,100
2025-10-2721.1321.2020.7320.79-1.24%3,778,400
2025-10-2420.8321.2020.7221.05+2.09%4,266,100
2025-10-2320.8120.9820.4720.62-0.91%3,965,100
2025-10-2221.7121.7120.4820.81+0.63%5,200,200
2025-10-2120.6320.8820.3920.68+0.15%3,618,100
2025-10-2019.9320.7419.9020.65+4.03%5,557,400
2025-10-1719.8719.9519.5719.85+1.28%7,134,200
2025-10-1621.2021.2219.3919.60-8.02%7,465,700
2025-10-1522.0622.0621.2221.31-1.84%6,659,700
2025-10-1421.0321.9420.9721.71+2.16%9,601,200
2025-10-1320.9721.4320.7521.25+3.11%9,984,900
2025-10-1021.8422.0120.6020.61-5.24%6,493,100
2025-10-0921.8721.9621.6721.75-0.64%6,108,000
2025-10-0822.2422.3021.8621.89-1.53%6,947,500
2025-10-0722.6722.7222.1522.23-1.51%4,927,700
2025-10-0622.3622.7822.0822.57+1.76%3,685,300
2025-10-0321.8122.3421.7522.18+2.21%5,941,300
2025-10-0221.7321.9021.5121.70-0.46%3,198,800
2025-10-0121.8322.0121.5721.80-0.68%7,187,000
2025-09-3022.0522.1821.6321.95-0.32%9,796,200
2025-09-2922.1922.1921.8522.02-0.54%5,402,500
2025-09-2622.0022.2521.8822.14+1.28%3,957,700
2025-09-2521.8322.0021.6921.86-0.86%3,689,400
2025-09-2422.2522.3821.8722.05-0.90%2,652,300
2025-09-2321.9722.6221.9322.25+1.69%4,716,400
2025-09-2221.9722.1421.7221.88-1.13%3,138,600
2025-09-1922.5422.5422.1122.13-1.91%13,684,500
2025-09-1822.0522.6122.0522.56+2.64%3,650,400
2025-09-1721.8522.5721.8221.98+0.87%3,236,100
2025-09-1622.0322.0321.6021.79-1.18%2,396,800
2025-09-1522.7023.0521.9622.05-2.69%3,474,500
2025-09-1222.3823.0522.2422.66+1.16%4,396,400
2025-09-1122.5322.6822.2222.40-0.40%3,652,300
2025-09-1022.2922.6922.2222.49+0.85%3,110,400
2025-09-0922.8222.9422.2622.30-2.49%2,337,100
2025-09-0822.9422.9622.5322.87+0.22%2,321,600
2025-09-0523.1623.3222.6622.82-1.51%2,250,000

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+10.50%）。最弱月份：3月（-8.03%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Old National Bancorp（ONB）最新收盤價是多少？

2026-09-02 收於 25.65，來自Closelook數據湖的每日價格紀錄。

ONB 的52週最高價和最低價是多少？

過去52週最高 27.36、最低 19.39（截至 2026-09-02）。

Old National Bancorp 歷史上最強和最弱的月份是哪個？

歷史上，ONB 最強的日曆月份是1月（平均 +10.50%），最弱的是3月（平均 -8.03%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的418根日K線計算。