NasdaqGS - Nasdaq Real Time Price • USD
Old National Bancorp (ONB)
As of 11:07 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.74 | 16.06 | 15.72 | 16.06 | 16.06 | 349,243 |
Apr 18, 2024 | 15.55 | 15.83 | 15.52 | 15.78 | 15.78 | 1,813,100 |
Apr 17, 2024 | 15.67 | 15.83 | 15.53 | 15.53 | 15.53 | 1,351,000 |
Apr 16, 2024 | 15.56 | 16.04 | 15.38 | 15.48 | 15.48 | 1,542,800 |
Apr 15, 2024 | 15.92 | 16.10 | 15.60 | 15.69 | 15.69 | 1,521,800 |
Apr 12, 2024 | 15.76 | 15.92 | 15.71 | 15.81 | 15.81 | 1,400,800 |
Apr 11, 2024 | 16.11 | 16.23 | 15.75 | 15.96 | 15.96 | 1,556,100 |
Apr 10, 2024 | 16.44 | 16.45 | 15.83 | 16.02 | 16.02 | 2,556,200 |
Apr 9, 2024 | 16.87 | 16.93 | 16.72 | 16.87 | 16.87 | 1,420,200 |
Apr 8, 2024 | 16.58 | 16.84 | 16.48 | 16.81 | 16.81 | 1,411,900 |
Apr 5, 2024 | 16.50 | 16.73 | 16.38 | 16.59 | 16.59 | 2,650,600 |
Apr 4, 2024 | 16.38 | 16.80 | 16.38 | 16.65 | 16.65 | 5,896,800 |
Apr 3, 2024 | 16.21 | 16.31 | 16.04 | 16.04 | 16.04 | 5,253,300 |
Apr 2, 2024 | 16.50 | 16.54 | 16.20 | 16.21 | 16.21 | 8,452,100 |
Apr 1, 2024 | 17.45 | 17.47 | 16.52 | 16.65 | 16.65 | 5,760,500 |
Mar 28, 2024 | 17.40 | 17.51 | 17.32 | 17.41 | 17.41 | 2,527,200 |
Mar 27, 2024 | 16.89 | 17.43 | 16.79 | 17.41 | 17.41 | 1,476,500 |
Mar 26, 2024 | 16.98 | 17.00 | 16.79 | 16.87 | 16.87 | 1,544,100 |
Mar 25, 2024 | 16.83 | 17.02 | 16.82 | 16.85 | 16.85 | 1,314,800 |
Mar 22, 2024 | 17.20 | 17.22 | 16.80 | 16.82 | 16.82 | 1,557,700 |
Mar 21, 2024 | 17.00 | 17.25 | 16.93 | 17.12 | 17.12 | 1,817,500 |
Mar 20, 2024 | 16.21 | 17.00 | 16.15 | 16.89 | 16.89 | 2,526,700 |
Mar 19, 2024 | 16.16 | 16.47 | 16.15 | 16.37 | 16.37 | 1,560,500 |
Mar 18, 2024 | 16.35 | 16.36 | 16.13 | 16.18 | 16.18 | 2,169,800 |
Mar 15, 2024 | 16.13 | 16.55 | 16.13 | 16.40 | 16.40 | 4,954,500 |
Mar 14, 2024 | 16.51 | 16.59 | 16.08 | 16.19 | 16.19 | 1,649,700 |
Mar 13, 2024 | 16.49 | 16.75 | 16.49 | 16.59 | 16.59 | 1,355,700 |
Mar 12, 2024 | 16.73 | 16.84 | 16.46 | 16.53 | 16.53 | 1,266,300 |
Mar 11, 2024 | 16.79 | 16.90 | 16.68 | 16.76 | 16.76 | 1,166,300 |
Mar 8, 2024 | 16.99 | 17.01 | 16.75 | 16.78 | 16.78 | 1,407,300 |
Mar 7, 2024 | 16.95 | 16.99 | 16.69 | 16.76 | 16.76 | 1,584,800 |
Mar 6, 2024 | 16.78 | 16.97 | 16.29 | 16.77 | 16.77 | 2,320,400 |
Mar 5, 2024 | 16.04 | 16.89 | 15.99 | 16.78 | 16.78 | 2,566,500 |
Mar 4, 2024 | 0.14 Dividend | |||||
Mar 4, 2024 | 16.31 | 16.50 | 16.10 | 16.13 | 16.13 | 1,494,900 |
Mar 1, 2024 | 16.27 | 16.41 | 15.94 | 16.39 | 16.25 | 1,569,300 |
Feb 29, 2024 | 16.49 | 16.64 | 16.27 | 16.43 | 16.29 | 1,548,000 |
Feb 28, 2024 | 16.23 | 16.42 | 16.14 | 16.18 | 16.04 | 1,348,400 |
Feb 27, 2024 | 16.36 | 16.43 | 16.24 | 16.37 | 16.23 | 1,385,100 |
Feb 26, 2024 | 16.25 | 16.45 | 16.11 | 16.20 | 16.06 | 1,238,900 |
Feb 23, 2024 | 16.54 | 16.70 | 16.37 | 16.40 | 16.26 | 1,539,500 |
Feb 22, 2024 | 16.42 | 16.65 | 16.30 | 16.63 | 16.49 | 2,878,300 |
Feb 21, 2024 | 16.27 | 16.35 | 16.11 | 16.26 | 16.12 | 2,181,600 |
Feb 20, 2024 | 16.26 | 16.60 | 16.15 | 16.39 | 16.25 | 1,775,300 |
Feb 16, 2024 | 16.56 | 16.66 | 16.30 | 16.44 | 16.30 | 2,316,500 |
Feb 15, 2024 | 16.06 | 16.70 | 16.02 | 16.66 | 16.52 | 2,616,900 |
Feb 14, 2024 | 15.77 | 15.95 | 15.57 | 15.91 | 15.77 | 1,888,200 |
Feb 13, 2024 | 15.80 | 15.89 | 15.36 | 15.60 | 15.47 | 3,467,800 |
Feb 12, 2024 | 16.09 | 16.66 | 16.09 | 16.34 | 16.20 | 3,127,700 |
Feb 9, 2024 | 15.90 | 16.15 | 15.75 | 16.15 | 16.01 | 1,885,600 |
Feb 8, 2024 | 15.73 | 15.94 | 15.68 | 15.89 | 15.75 | 1,775,400 |
Feb 7, 2024 | 15.83 | 16.01 | 15.50 | 15.85 | 15.71 | 2,741,400 |
Feb 6, 2024 | 15.90 | 16.15 | 15.75 | 15.83 | 15.69 | 1,550,000 |
Feb 5, 2024 | 15.87 | 16.07 | 15.69 | 15.95 | 15.81 | 1,910,700 |
Feb 2, 2024 | 15.91 | 16.25 | 15.87 | 16.06 | 15.92 | 2,328,600 |
Feb 1, 2024 | 16.59 | 16.69 | 15.74 | 16.20 | 16.06 | 4,057,200 |
Jan 31, 2024 | 16.78 | 17.09 | 16.43 | 16.47 | 16.33 | 2,506,100 |
Jan 30, 2024 | 17.33 | 17.44 | 17.17 | 17.17 | 17.02 | 1,937,400 |
Jan 29, 2024 | 17.17 | 17.43 | 17.11 | 17.40 | 17.25 | 1,371,200 |
Jan 26, 2024 | 17.22 | 17.28 | 16.99 | 17.16 | 17.01 | 1,285,100 |
Jan 25, 2024 | 17.12 | 17.15 | 16.74 | 17.09 | 16.94 | 2,189,000 |
Jan 24, 2024 | 16.83 | 17.09 | 16.74 | 16.90 | 16.76 | 1,808,300 |
Jan 23, 2024 | 17.24 | 17.24 | 16.72 | 16.72 | 16.58 | 1,864,900 |
Jan 22, 2024 | 16.81 | 17.00 | 16.72 | 16.96 | 16.82 | 1,980,300 |
Jan 19, 2024 | 16.34 | 16.66 | 16.20 | 16.66 | 16.52 | 1,569,500 |
Jan 18, 2024 | 16.22 | 16.38 | 16.14 | 16.28 | 16.14 | 1,690,000 |
Jan 17, 2024 | 15.85 | 16.26 | 15.79 | 16.15 | 16.01 | 1,960,000 |
Jan 16, 2024 | 16.17 | 16.30 | 16.09 | 16.17 | 16.03 | 1,778,200 |
Jan 12, 2024 | 16.76 | 16.82 | 16.29 | 16.40 | 16.26 | 1,393,300 |
Jan 11, 2024 | 16.68 | 16.70 | 16.33 | 16.59 | 16.45 | 2,389,800 |
Jan 10, 2024 | 16.80 | 16.86 | 16.63 | 16.81 | 16.67 | 1,847,200 |
Jan 9, 2024 | 16.69 | 16.86 | 16.61 | 16.85 | 16.71 | 2,254,400 |
Jan 8, 2024 | 16.68 | 16.95 | 16.57 | 16.95 | 16.81 | 1,815,700 |
Jan 5, 2024 | 16.55 | 16.91 | 16.54 | 16.68 | 16.54 | 1,887,700 |
Jan 4, 2024 | 16.59 | 16.88 | 16.53 | 16.69 | 16.55 | 2,095,800 |
Jan 3, 2024 | 16.92 | 16.92 | 16.47 | 16.55 | 16.41 | 2,394,200 |
Jan 2, 2024 | 16.74 | 17.24 | 16.70 | 17.02 | 16.87 | 1,774,300 |
Dec 29, 2023 | 17.07 | 17.10 | 16.88 | 16.89 | 16.75 | 1,518,700 |
Dec 28, 2023 | 16.97 | 17.17 | 16.97 | 17.11 | 16.96 | 1,155,900 |
Dec 27, 2023 | 17.17 | 17.23 | 17.05 | 17.10 | 16.95 | 1,821,400 |
Dec 26, 2023 | 17.00 | 17.24 | 16.90 | 17.18 | 17.03 | 2,382,400 |
Dec 22, 2023 | 16.99 | 17.11 | 16.88 | 16.96 | 16.82 | 2,146,000 |
Dec 21, 2023 | 16.85 | 16.89 | 16.63 | 16.84 | 16.70 | 1,828,700 |
Dec 20, 2023 | 17.09 | 17.25 | 16.69 | 16.69 | 16.55 | 3,322,100 |
Dec 19, 2023 | 16.94 | 17.15 | 16.79 | 17.07 | 16.92 | 2,046,500 |
Dec 18, 2023 | 17.12 | 17.12 | 16.82 | 16.86 | 16.72 | 1,655,300 |
Dec 15, 2023 | 17.37 | 17.42 | 16.92 | 17.00 | 16.85 | 5,258,900 |
Dec 14, 2023 | 17.19 | 17.64 | 17.02 | 17.37 | 17.22 | 3,343,500 |
Dec 13, 2023 | 15.87 | 16.82 | 15.86 | 16.82 | 16.68 | 2,599,000 |
Dec 12, 2023 | 16.12 | 16.12 | 15.87 | 15.88 | 15.74 | 1,413,100 |
Dec 11, 2023 | 16.16 | 16.19 | 16.00 | 16.10 | 15.96 | 1,452,100 |
Dec 8, 2023 | 16.08 | 16.34 | 16.03 | 16.20 | 16.06 | 1,344,000 |
Dec 7, 2023 | 15.78 | 16.09 | 15.69 | 16.09 | 15.95 | 1,615,300 |
Dec 6, 2023 | 15.99 | 16.28 | 15.68 | 15.70 | 15.57 | 2,286,900 |
Dec 5, 2023 | 15.92 | 16.00 | 15.81 | 15.88 | 15.74 | 3,188,900 |
Dec 4, 2023 | 15.65 | 15.99 | 15.51 | 15.98 | 15.84 | 3,147,000 |
Dec 1, 2023 | 14.89 | 15.82 | 14.83 | 15.76 | 15.63 | 4,344,700 |
Nov 30, 2023 | 0.14 Dividend | |||||
Nov 30, 2023 | 14.72 | 14.93 | 14.63 | 14.89 | 14.76 | 2,994,400 |
Nov 29, 2023 | 14.69 | 14.95 | 14.68 | 14.82 | 14.55 | 1,873,200 |
Nov 28, 2023 | 14.48 | 14.57 | 14.32 | 14.56 | 14.30 | 1,299,900 |
Nov 27, 2023 | 14.54 | 14.58 | 14.41 | 14.51 | 14.25 | 1,405,900 |
Nov 24, 2023 | 14.68 | 14.72 | 14.56 | 14.63 | 14.37 | 720,800 |
Nov 22, 2023 | 14.76 | 14.87 | 14.60 | 14.65 | 14.39 | 1,168,400 |
Nov 21, 2023 | 15.01 | 15.02 | 14.59 | 14.64 | 14.38 | 1,744,600 |
Nov 20, 2023 | 15.12 | 15.12 | 14.90 | 15.06 | 14.79 | 1,368,600 |
Nov 17, 2023 | 14.92 | 15.22 | 14.83 | 15.12 | 14.85 | 1,875,600 |
Nov 16, 2023 | 14.99 | 15.00 | 14.70 | 14.91 | 14.64 | 1,659,600 |
Nov 15, 2023 | 14.80 | 15.08 | 14.78 | 15.01 | 14.74 | 1,742,000 |
Nov 14, 2023 | 14.52 | 14.98 | 14.43 | 14.87 | 14.60 | 2,559,800 |
Nov 13, 2023 | 13.87 | 14.03 | 13.75 | 13.99 | 13.74 | 1,077,600 |
Nov 10, 2023 | 13.88 | 14.04 | 13.67 | 13.93 | 13.68 | 1,687,700 |
Nov 9, 2023 | 14.18 | 14.20 | 13.73 | 13.79 | 13.54 | 1,548,800 |
Nov 8, 2023 | 14.43 | 14.43 | 14.08 | 14.16 | 13.91 | 1,063,600 |
Nov 7, 2023 | 14.35 | 14.47 | 14.25 | 14.37 | 14.11 | 1,222,400 |
Nov 6, 2023 | 14.60 | 14.64 | 14.33 | 14.44 | 14.18 | 1,567,300 |
Nov 3, 2023 | 14.49 | 14.74 | 14.36 | 14.61 | 14.35 | 2,408,300 |
Nov 2, 2023 | 13.75 | 14.12 | 13.67 | 14.11 | 13.86 | 4,107,600 |
Nov 1, 2023 | 13.65 | 13.70 | 13.33 | 13.60 | 13.36 | 2,983,800 |
Oct 31, 2023 | 13.61 | 13.76 | 13.55 | 13.70 | 13.45 | 1,583,300 |
Oct 30, 2023 | 13.75 | 13.82 | 13.49 | 13.60 | 13.36 | 1,799,000 |
Oct 27, 2023 | 13.65 | 13.82 | 13.42 | 13.61 | 13.37 | 2,962,900 |
Oct 26, 2023 | 13.41 | 13.84 | 13.40 | 13.66 | 13.42 | 2,007,900 |
Oct 25, 2023 | 13.45 | 13.57 | 13.06 | 13.34 | 13.10 | 2,737,100 |
Oct 24, 2023 | 13.53 | 14.25 | 12.36 | 13.49 | 13.25 | 2,221,700 |
Oct 23, 2023 | 13.82 | 14.13 | 13.80 | 13.87 | 13.62 | 2,943,500 |
Oct 20, 2023 | 14.44 | 14.44 | 13.84 | 13.88 | 13.63 | 2,941,800 |
Oct 19, 2023 | 14.44 | 14.82 | 14.40 | 14.42 | 14.16 | 1,834,700 |
Oct 18, 2023 | 14.46 | 14.60 | 14.37 | 14.51 | 14.25 | 2,118,200 |
Oct 17, 2023 | 14.11 | 14.74 | 14.00 | 14.61 | 14.35 | 2,364,800 |
Oct 16, 2023 | 14.13 | 14.30 | 14.08 | 14.24 | 13.98 | 2,443,700 |
Oct 13, 2023 | 14.37 | 14.38 | 13.93 | 13.97 | 13.72 | 1,344,700 |
Oct 12, 2023 | 14.51 | 14.51 | 14.12 | 14.22 | 13.97 | 1,637,200 |
Oct 11, 2023 | 14.58 | 14.74 | 14.37 | 14.46 | 14.20 | 1,503,000 |
Oct 10, 2023 | 14.51 | 14.63 | 14.46 | 14.56 | 14.30 | 2,100,100 |
Oct 9, 2023 | 14.40 | 14.52 | 14.35 | 14.41 | 14.15 | 1,142,200 |
Oct 6, 2023 | 14.30 | 14.62 | 14.17 | 14.46 | 14.20 | 1,302,500 |
Oct 5, 2023 | 14.11 | 14.50 | 14.04 | 14.46 | 14.20 | 1,800,200 |
Oct 4, 2023 | 14.00 | 14.13 | 13.82 | 14.11 | 13.86 | 1,173,700 |
Oct 3, 2023 | 14.14 | 14.15 | 13.90 | 13.96 | 13.71 | 1,180,800 |
Oct 2, 2023 | 14.53 | 14.59 | 14.18 | 14.26 | 14.00 | 1,498,700 |
Sep 29, 2023 | 14.60 | 14.76 | 14.48 | 14.54 | 14.28 | 1,811,700 |
Sep 28, 2023 | 14.31 | 14.60 | 14.27 | 14.49 | 14.23 | 1,727,600 |
Sep 27, 2023 | 14.62 | 14.69 | 14.25 | 14.33 | 14.07 | 1,913,600 |
Sep 26, 2023 | 14.63 | 14.79 | 14.46 | 14.52 | 14.26 | 1,315,100 |
Sep 25, 2023 | 14.51 | 14.77 | 14.45 | 14.76 | 14.50 | 1,250,300 |
Sep 22, 2023 | 14.63 | 14.67 | 14.45 | 14.53 | 14.27 | 1,433,000 |
Sep 21, 2023 | 14.70 | 14.81 | 14.53 | 14.60 | 14.34 | 1,602,200 |
Sep 20, 2023 | 14.97 | 15.10 | 14.78 | 14.79 | 14.53 | 1,032,400 |
Sep 19, 2023 | 14.94 | 15.04 | 14.75 | 14.88 | 14.61 | 1,283,100 |
Sep 18, 2023 | 15.19 | 15.19 | 14.87 | 14.89 | 14.62 | 1,353,400 |
Sep 15, 2023 | 15.19 | 15.29 | 15.06 | 15.12 | 14.85 | 5,195,200 |
Sep 14, 2023 | 15.27 | 15.48 | 15.21 | 15.27 | 15.00 | 1,558,100 |
Sep 13, 2023 | 15.27 | 15.34 | 14.94 | 15.13 | 14.86 | 1,459,000 |
Sep 12, 2023 | 15.04 | 15.31 | 14.97 | 15.19 | 14.92 | 1,294,300 |
Sep 11, 2023 | 15.15 | 15.30 | 14.98 | 15.01 | 14.74 | 1,462,900 |
Sep 8, 2023 | 14.98 | 15.12 | 14.73 | 15.10 | 14.83 | 1,183,700 |
Sep 7, 2023 | 14.96 | 15.07 | 14.81 | 14.91 | 14.64 | 1,125,300 |
Sep 6, 2023 | 15.34 | 15.38 | 14.88 | 15.00 | 14.73 | 1,367,900 |
Sep 5, 2023 | 15.69 | 15.72 | 15.36 | 15.36 | 15.08 | 1,386,800 |
Sep 1, 2023 | 15.36 | 15.81 | 15.32 | 15.79 | 15.51 | 1,545,800 |
Aug 31, 2023 | 0.14 Dividend | |||||
Aug 31, 2023 | 15.18 | 15.31 | 15.14 | 15.26 | 14.99 | 1,280,900 |
Aug 30, 2023 | 15.44 | 15.48 | 15.30 | 15.32 | 14.91 | 1,432,500 |
Aug 29, 2023 | 15.39 | 15.52 | 15.29 | 15.45 | 15.03 | 1,074,900 |
Aug 28, 2023 | 15.29 | 15.52 | 15.29 | 15.41 | 15.00 | 1,132,600 |
Aug 25, 2023 | 15.42 | 15.56 | 15.07 | 15.25 | 14.84 | 1,225,000 |
Aug 24, 2023 | 15.25 | 15.62 | 15.25 | 15.38 | 14.97 | 1,031,900 |
Aug 23, 2023 | 15.20 | 15.40 | 15.08 | 15.36 | 14.95 | 1,251,300 |
Aug 22, 2023 | 15.48 | 15.57 | 15.09 | 15.19 | 14.78 | 1,582,800 |
Aug 21, 2023 | 15.65 | 15.76 | 15.35 | 15.52 | 15.10 | 1,315,600 |
Aug 18, 2023 | 15.44 | 15.83 | 15.44 | 15.63 | 15.21 | 3,553,600 |
Aug 17, 2023 | 15.80 | 15.87 | 15.55 | 15.61 | 15.19 | 2,247,700 |
Aug 16, 2023 | 15.94 | 16.01 | 15.69 | 15.74 | 15.32 | 1,526,500 |
Aug 15, 2023 | 16.34 | 16.36 | 15.93 | 15.98 | 15.55 | 1,701,900 |
Aug 14, 2023 | 16.76 | 16.82 | 16.50 | 16.59 | 16.14 | 1,759,800 |
Aug 11, 2023 | 16.78 | 16.93 | 16.71 | 16.89 | 16.44 | 1,282,400 |
Aug 10, 2023 | 17.02 | 17.14 | 16.73 | 16.85 | 16.40 | 1,374,800 |
Aug 9, 2023 | 16.98 | 17.02 | 16.81 | 16.93 | 16.47 | 1,192,000 |
Aug 8, 2023 | 16.82 | 17.12 | 16.54 | 17.09 | 16.63 | 1,747,900 |
Aug 7, 2023 | 17.24 | 17.38 | 17.12 | 17.36 | 16.89 | 1,524,300 |
Aug 4, 2023 | 17.24 | 17.45 | 17.09 | 17.20 | 16.74 | 1,699,500 |
Aug 3, 2023 | 16.72 | 17.31 | 16.65 | 17.26 | 16.80 | 2,419,200 |
Aug 2, 2023 | 16.56 | 16.82 | 16.44 | 16.76 | 16.31 | 2,085,500 |
Aug 1, 2023 | 17.01 | 17.01 | 16.51 | 16.76 | 16.31 | 2,198,800 |
Jul 31, 2023 | 16.97 | 17.09 | 16.87 | 17.03 | 16.57 | 2,380,000 |
Jul 28, 2023 | 17.20 | 17.25 | 16.64 | 17.01 | 16.55 | 3,313,400 |
Jul 27, 2023 | 17.36 | 17.50 | 16.76 | 16.99 | 16.53 | 6,574,900 |
Jul 26, 2023 | 16.52 | 17.34 | 16.36 | 17.25 | 16.79 | 5,788,100 |
Jul 25, 2023 | 15.97 | 16.35 | 15.80 | 16.12 | 15.69 | 4,921,300 |
Jul 24, 2023 | 15.61 | 15.92 | 15.60 | 15.77 | 15.35 | 3,005,900 |
Jul 21, 2023 | 15.83 | 15.84 | 15.51 | 15.64 | 15.22 | 1,764,200 |
Jul 20, 2023 | 15.79 | 15.79 | 15.40 | 15.72 | 15.30 | 2,125,700 |
Jul 19, 2023 | 15.46 | 15.83 | 15.31 | 15.80 | 15.38 | 2,249,700 |
Jul 18, 2023 | 14.82 | 15.40 | 14.82 | 15.38 | 14.97 | 2,094,600 |
Jul 17, 2023 | 14.57 | 14.93 | 14.53 | 14.83 | 14.43 | 1,327,800 |
Jul 14, 2023 | 15.00 | 15.00 | 14.48 | 14.56 | 14.17 | 1,622,700 |
Jul 13, 2023 | 14.83 | 15.05 | 14.77 | 14.88 | 14.48 | 1,255,600 |
Jul 12, 2023 | 14.85 | 15.01 | 14.73 | 14.78 | 14.38 | 1,739,600 |
Jul 11, 2023 | 14.40 | 14.60 | 14.32 | 14.58 | 14.19 | 1,627,000 |
Jul 10, 2023 | 14.03 | 14.44 | 13.99 | 14.35 | 13.96 | 2,044,700 |
Jul 7, 2023 | 13.65 | 14.16 | 13.65 | 14.06 | 13.68 | 1,634,400 |
Jul 6, 2023 | 13.77 | 13.78 | 13.50 | 13.71 | 13.34 | 1,638,900 |
Jul 5, 2023 | 14.03 | 14.11 | 13.81 | 13.92 | 13.55 | 1,331,900 |
Jul 3, 2023 | 13.95 | 14.18 | 13.92 | 14.10 | 13.72 | 704,200 |
Jun 30, 2023 | 14.07 | 14.08 | 13.87 | 13.94 | 13.57 | 2,305,400 |
Jun 29, 2023 | 13.98 | 14.13 | 13.89 | 13.97 | 13.59 | 1,365,900 |
Jun 28, 2023 | 13.81 | 13.88 | 13.64 | 13.78 | 13.41 | 1,815,000 |
Jun 27, 2023 | 13.68 | 13.99 | 13.52 | 13.87 | 13.50 | 2,563,900 |
Jun 26, 2023 | 13.49 | 13.82 | 13.49 | 13.66 | 13.29 | 2,140,500 |
Jun 23, 2023 | 13.37 | 13.56 | 13.25 | 13.39 | 13.03 | 3,937,700 |
Jun 22, 2023 | 13.47 | 13.71 | 13.30 | 13.55 | 13.19 | 3,557,300 |
Jun 21, 2023 | 13.59 | 13.68 | 13.38 | 13.51 | 13.15 | 1,761,000 |
Jun 20, 2023 | 13.83 | 13.83 | 13.56 | 13.66 | 13.29 | 1,790,700 |
Jun 16, 2023 | 14.11 | 14.11 | 13.72 | 13.85 | 13.48 | 3,972,300 |
Jun 15, 2023 | 13.78 | 14.11 | 13.78 | 14.03 | 13.65 | 1,767,800 |
Jun 14, 2023 | 14.13 | 14.21 | 13.68 | 13.84 | 13.47 | 2,759,900 |
Jun 13, 2023 | 13.79 | 14.13 | 13.66 | 14.08 | 13.70 | 2,234,200 |
Jun 12, 2023 | 13.66 | 14.01 | 13.55 | 13.75 | 13.38 | 2,682,800 |
Jun 9, 2023 | 13.65 | 13.72 | 13.47 | 13.70 | 13.33 | 2,020,900 |
Jun 8, 2023 | 13.85 | 13.97 | 13.49 | 13.69 | 13.32 | 1,524,400 |
Jun 7, 2023 | 13.66 | 14.06 | 13.48 | 13.95 | 13.57 | 2,832,000 |
Jun 6, 2023 | 12.91 | 13.67 | 12.80 | 13.50 | 13.14 | 2,291,100 |
Jun 5, 2023 | 13.36 | 13.39 | 12.89 | 12.90 | 12.55 | 1,981,400 |
Jun 2, 2023 | 12.84 | 13.48 | 12.75 | 13.41 | 13.05 | 2,046,800 |
Jun 1, 2023 | 12.58 | 12.85 | 12.37 | 12.63 | 12.29 | 1,396,100 |
May 31, 2023 | 0.14 Dividend | |||||
May 31, 2023 | 12.68 | 12.75 | 12.21 | 12.42 | 12.09 | 2,576,500 |
May 30, 2023 | 12.85 | 12.97 | 12.66 | 12.88 | 12.40 | 2,240,800 |
May 26, 2023 | 12.52 | 12.90 | 12.46 | 12.88 | 12.40 | 2,935,100 |
May 25, 2023 | 12.81 | 12.90 | 12.57 | 12.74 | 12.26 | 1,696,900 |
May 24, 2023 | 13.04 | 13.07 | 12.79 | 12.96 | 12.47 | 1,795,800 |
May 23, 2023 | 12.92 | 13.39 | 12.89 | 13.17 | 12.68 | 2,360,100 |
May 22, 2023 | 12.77 | 13.02 | 12.57 | 12.93 | 12.45 | 1,695,900 |
May 19, 2023 | 13.18 | 13.18 | 12.58 | 12.66 | 12.19 | 1,882,300 |
May 18, 2023 | 13.03 | 13.13 | 12.90 | 13.03 | 12.54 | 1,967,100 |
May 17, 2023 | 12.45 | 13.10 | 12.45 | 13.06 | 12.57 | 2,399,100 |
May 16, 2023 | 12.42 | 12.60 | 12.20 | 12.26 | 11.80 | 2,412,300 |
May 15, 2023 | 12.26 | 12.55 | 12.25 | 12.43 | 11.96 | 1,700,000 |
May 12, 2023 | 12.18 | 12.27 | 11.99 | 12.21 | 11.75 | 1,920,800 |
May 11, 2023 | 11.98 | 12.27 | 11.80 | 12.10 | 11.65 | 2,133,300 |
May 10, 2023 | 12.46 | 12.52 | 12.01 | 12.13 | 11.68 | 2,425,600 |
May 9, 2023 | 12.40 | 12.42 | 12.02 | 12.26 | 11.80 | 2,865,900 |
May 8, 2023 | 12.83 | 12.87 | 12.23 | 12.44 | 11.97 | 2,399,200 |
May 5, 2023 | 12.91 | 12.91 | 12.45 | 12.69 | 12.21 | 3,524,400 |
May 4, 2023 | 12.25 | 12.40 | 11.66 | 12.16 | 11.70 | 3,695,000 |
May 3, 2023 | 12.71 | 13.11 | 12.54 | 12.58 | 12.11 | 3,210,000 |
May 2, 2023 | 13.11 | 13.15 | 12.30 | 12.54 | 12.07 | 2,694,600 |
May 1, 2023 | 13.44 | 13.51 | 13.15 | 13.17 | 12.68 | 1,492,800 |
Apr 28, 2023 | 13.42 | 13.67 | 13.35 | 13.41 | 12.91 | 2,686,800 |
Apr 27, 2023 | 13.70 | 13.80 | 13.40 | 13.43 | 12.93 | 2,396,200 |
Apr 26, 2023 | 13.12 | 13.73 | 13.12 | 13.62 | 13.11 | 2,314,900 |
Apr 25, 2023 | 13.42 | 14.06 | 13.14 | 13.19 | 12.70 | 3,366,600 |
Apr 24, 2023 | 13.53 | 13.67 | 13.47 | 13.50 | 12.99 | 2,331,000 |
Apr 21, 2023 | 13.66 | 13.66 | 13.36 | 13.54 | 13.03 | 2,298,900 |
Apr 20, 2023 | 13.82 | 13.85 | 13.61 | 13.70 | 13.19 | 1,937,100 |
Apr 19, 2023 | 13.52 | 13.98 | 13.44 | 13.93 | 13.41 | 1,614,700 |
Related Tickers
FRME First Merchants Corporation
33.49
+1.72%
PEBO Peoples Bancorp Inc.
27.88
+1.23%
OSBC Old Second Bancorp, Inc.
14.00
+1.89%
GABC German American Bancorp, Inc.
32.53
+2.02%
HTLF Heartland Financial USA, Inc.
34.10
+1.85%
FDBC Fidelity D & D Bancorp, Inc.
47.95
+4.85%
IBTX Independent Bank Group, Inc.
40.87
+1.87%
QCRH QCR Holdings, Inc.
56.00
+1.06%
RBB RBB Bancorp
17.35
+2.36%
HOPE Hope Bancorp, Inc.
10.63
+2.02%