Stockscreener 앱 받기
21.11
0.40%
-0.08
Old National Bancorp 주식 (ONB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $21.13 | $20.79 | $0.345 | 183,436.0 | -0.38% |
| 2025-05-05 | $21.54 | $20.87 | $0.67 | 1,728,698.0 | -0.24% |
| 2025-05-02 | $21.44 | $20.84 | $0.595 | 3,317,677.0 | +2.76% |
| 2025-05-01 | $20.95 | $20.41 | $0.54 | 3,744,247.0 | +0.39% |
| 2025-04-30 | $20.78 | $20.32 | $0.465 | 3,119,849.0 | -1.91% |
| 2025-04-29 | $21.11 | $20.29 | $0.82 | 3,717,953.0 | +1.16% |
| 2025-04-28 | $21.15 | $20.57 | $0.58 | 3,133,853.0 | -0.43% |
| 2025-04-25 | $21.08 | $20.73 | $0.35 | 2,534,333.0 | -0.43% |
| 2025-04-24 | $21.05 | $20.42 | $0.635 | 3,228,300.0 | +1.80% |
| 2025-04-23 | $21.11 | $20.01 | $1.10 | 3,785,509.0 | +3.16% |
| 2025-04-22 | $19.98 | $18.83 | $1.15 | 5,301,936.0 | +3.80% |
| 2025-04-21 | $19.46 | $18.98 | $0.48 | 5,073,717.0 | -1.99% |
| 2025-04-17 | $19.84 | $19.45 | $0.385 | 4,943,707.0 | +0.67% |
| 2025-04-16 | $19.54 | $19.05 | $0.485 | 3,084,263.0 | -0.10% |
| 2025-04-15 | $19.74 | $19.07 | $0.67 | 2,417,916.0 | +2.42% |
| 2025-04-14 | $19.14 | $18.38 | $0.76 | 2,680,535.0 | +1.82% |
| 2025-04-11 | $18.84 | $17.89 | $0.945 | 3,269,842.0 | +2.02% |
| 2025-04-10 | $19.30 | $17.68 | $1.62 | 4,337,947.0 | -7.06% |
| 2025-04-09 | $19.96 | $17.32 | $2.64 | 6,212,849.0 | +9.75% |
| 2025-04-08 | $19.14 | $17.58 | $1.56 | 3,196,282.0 | -1.05% |
Old National Bancorp 주식 (ONB) 연도별 가격 이력
이 심층 분석에서는 Old National Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Old National Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Old National Bancorp 주식 (ONB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.54 | $20.41 | $1.13 | 8,974,058.0 | +2.53% |
| 2025-04 | $21.39 | $16.82 | $4.57 | 77,239,688.0 | -2.83% |
| 2025-03 | $24.05 | $19.71 | $4.34 | 53,050,041.0 | -10.78% |
| 2025-02 | $24.49 | $23.00 | $1.48 | 49,601,103.0 | -0.42% |
| 2025-01 | $24.16 | $20.41 | $3.76 | 68,423,367.0 | +9.88% |
Old National Bancorp 주식 (ONB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.43 | $20.84 | $2.59 | 43,874,112.0 | -6.26% |
| 2024-11 | $23.76 | $18.73 | $5.03 | 66,928,017.0 | +20.25% |
| 2024-10 | $19.75 | $17.75 | $2.00 | 41,159,063.0 | +3.22% |
| 2024-09 | $19.87 | $17.84 | $2.03 | 33,248,691.0 | -5.99% |
| 2024-08 | $20.08 | $17.40 | $2.68 | 34,461,847.0 | -0.85% |
| 2024-07 | $20.43 | $16.50 | $3.93 | 57,164,400.0 | +16.46% |
| 2024-06 | $17.28 | $15.60 | $1.69 | 34,405,549.0 | +0.59% |
| 2024-05 | $17.82 | $16.30 | $1.52 | 32,739,342.0 | +3.33% |
| 2024-04 | $17.47 | $15.38 | $2.09 | 59,951,458.0 | -5.00% |
| 2024-03 | $17.50 | $15.94 | $1.56 | 37,565,283.0 | +5.96% |
| 2024-02 | $16.70 | $15.36 | $1.34 | 43,430,782.0 | -0.24% |
| 2024-01 | $17.44 | $15.79 | $1.65 | 37,200,002.0 | -2.49% |
Old National Bancorp 주식 (ONB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.64 | $14.83 | $2.81 | 47,184,551.0 | +13.43% |
| 2023-11 | $15.21 | $13.33 | $1.88 | 38,078,562.0 | +8.69% |
| 2023-10 | $14.82 | $12.36 | $2.46 | 42,641,181.0 | -5.78% |
| 2023-09 | $15.81 | $14.25 | $1.56 | 32,296,291.0 | -4.72% |
| 2023-08 | $17.45 | $15.06 | $2.39 | 37,640,203.0 | -10.39% |
| 2023-07 | $17.50 | $13.49 | $4.01 | 49,199,467.0 | +22.17% |
| 2023-06 | $14.21 | $12.37 | $1.84 | 47,536,254.0 | +12.24% |
| 2023-05 | $13.51 | $11.66 | $1.85 | 51,752,581.0 | -7.38% |
| 2023-04 | $14.62 | $13.12 | $1.51 | 38,914,544.0 | -7.00% |
| 2023-03 | $17.61 | $13.69 | $3.92 | 67,675,056.0 | -18.39% |
| 2023-02 | $18.16 | $16.92 | $1.24 | 28,046,326.0 | +0.97% |
| 2023-01 | $18.81 | $16.78 | $2.03 | 34,363,402.0 | -2.67% |
0.47%
0.60%
자본화:
|
볼륨(24시간):