Stockscreener 앱 받기
25.05
0.44%
-0.11
Old National Bancorp 주식 (ONB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $25.33 | $24.98 | $0.35 | 335,685.0 | -0.52% |
| 2026-10-22 | $25.17 | $24.46 | $0.705 | 6,776,406.0 | +2.32% |
| 2026-10-21 | $25.16 | $24.45 | $0.715 | 7,704,752.0 | -2.96% |
| 2026-10-20 | $25.49 | $24.80 | $0.685 | 6,188,069.0 | +2.26% |
| 2026-10-19 | $25.02 | $24.76 | $0.26 | 3,258,159.0 | -0.92% |
| 2026-10-16 | $25.62 | $24.92 | $0.705 | 7,150,557.0 | +0.04% |
| 2026-10-15 | $25.12 | $24.52 | $0.595 | 6,023,189.0 | +2.00% |
| 2026-10-14 | $24.56 | $24.23 | $0.33 | 5,364,689.0 | -0.45% |
| 2026-10-13 | $25.07 | $24.48 | $0.585 | 4,606,264.0 | -0.73% |
| 2026-10-12 | $24.98 | $24.58 | $0.395 | 3,701,582.0 | +0.90% |
| 2026-10-09 | $24.73 | $24.46 | $0.265 | 3,378,986.0 | -0.61% |
| 2026-10-08 | $24.80 | $24.26 | $0.535 | 5,664,624.0 | +1.27% |
| 2026-10-07 | $24.77 | $24.14 | $0.625 | 5,777,769.0 | -1.91% |
| 2026-10-06 | $25.11 | $24.80 | $0.305 | 3,517,389.0 | +0.14% |
| 2026-10-05 | $25.05 | $24.65 | $0.40 | 4,464,380.0 | -0.40% |
| 2026-10-02 | $25.43 | $24.71 | $0.72 | 6,400,832.0 | -0.08% |
| 2026-10-01 | $25.00 | $24.06 | $0.94 | 8,310,958.0 | +1.38% |
| 2026-09-30 | $25.02 | $24.59 | $0.42 | 6,665,049.0 | -0.81% |
| 2026-09-29 | $25.39 | $24.73 | $0.665 | 4,367,378.0 | -1.47% |
| 2026-09-28 | $25.45 | $25.14 | $0.3074 | 4,441,921.0 | -1.10% |
| 2026-09-25 | $25.57 | $25.19 | $0.38 | 4,368,660.0 | +1.59% |
| 2026-09-24 | $25.14 | $24.69 | $0.455 | 3,978,949.0 | +1.41% |
| 2026-09-23 | $25.15 | $24.72 | $0.432 | 5,334,999.0 | -1.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.62 | $24.06 | $1.57 | 88,624,290.0 | +1.58% |
| 2026-09 | $26.13 | $24.59 | $1.54 | 90,022,631.0 | -3.67% |
| 2026-08 | $27.36 | $25.39 | $1.96 | 66,915,739.0 | -3.98% |
| 2026-07 | $27.32 | $25.38 | $1.94 | 109,890,100.0 | +2.86% |
| 2026-06 | $26.11 | $23.24 | $2.87 | 88,118,855.0 | +7.87% |
| 2026-05 | $24.72 | $23.09 | $1.63 | 53,948,387.0 | +0.17% |
| 2026-04 | $24.42 | $21.53 | $2.89 | 65,304,811.0 | +8.46% |
| 2026-03 | $23.70 | $20.80 | $2.90 | 76,057,429.0 | -4.33% |
| 2026-02 | $26.17 | $22.90 | $3.27 | 59,795,124.0 | -5.44% |
| 2026-01 | $24.77 | $22.03 | $2.74 | 58,210,870.0 | +9.50% |
Old National Bancorp 주식 (ONB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.59 | $21.51 | $2.08 | 58,042,303.0 | +4.05% |
| 2025-11 | $22.05 | $19.60 | $2.45 | 47,942,587.0 | +6.36% |
| 2025-10 | $22.77 | $19.39 | $3.38 | 129,863,699.0 | -6.92% |
| 2025-09 | $23.32 | $21.60 | $1.72 | 85,593,507.0 | -4.11% |
| 2025-08 | $23.14 | $20.17 | $2.97 | 54,339,530.0 | +8.43% |
| 2025-07 | $23.61 | $20.96 | $2.64 | 74,288,386.0 | -1.08% |
| 2025-06 | $21.72 | $20.19 | $1.53 | 59,776,017.0 | +2.30% |
| 2025-05 | $22.70 | $20.17 | $2.53 | 78,302,191.0 | +1.31% |
| 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% |
0.90%
0.03%
자본화:
|
볼륨(24시간):