Stockscreener 앱 받기
21.16
1.10%
0.23
시간 외 거래:
21.16
Old National Bancorp 주식 (ONB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $21.39 | $21.02 | $0.37 | 1,792,387.0 | +1.10% |
| 2024-11-20 | $20.98 | $20.66 | $0.32 | 1,537,275.0 | -0.19% |
| 2024-11-19 | $21.10 | $20.74 | $0.36 | 1,982,333.0 | -1.18% |
| 2024-11-18 | $21.40 | $21.15 | $0.25 | 1,988,438.0 | -0.05% |
| 2024-11-15 | $22.01 | $21.06 | $0.95 | 4,090,340.0 | -2.61% |
| 2024-11-14 | $22.40 | $21.70 | $0.70 | 2,749,491.0 | -1.76% |
| 2024-11-13 | $22.75 | $22.16 | $0.59 | 1,711,516.0 | -0.85% |
| 2024-11-12 | $22.60 | $22.10 | $0.50 | 1,740,405.0 | -0.13% |
| 2024-11-11 | $22.67 | $22.13 | $0.54 | 2,220,798.0 | +2.56% |
| 2024-11-08 | $22.00 | $21.38 | $0.615 | 2,351,765.0 | +1.58% |
| 2024-11-07 | $21.97 | $21.46 | $0.505 | 3,863,126.0 | -2.89% |
| 2024-11-06 | $22.20 | $20.31 | $1.89 | 8,712,653.0 | +15.61% |
| 2024-11-05 | $19.20 | $18.89 | $0.32 | 1,758,081.0 | +1.38% |
| 2024-11-04 | $19.16 | $18.73 | $0.43 | 1,598,974.0 | -1.15% |
| 2024-11-01 | $19.64 | $19.09 | $0.555 | 2,358,115.0 | -0.73% |
| 2024-10-31 | $19.45 | $19.24 | $0.21 | 2,278,132.0 | -0.26% |
| 2024-10-30 | $19.63 | $19.08 | $0.55 | 1,547,135.0 | +0.99% |
| 2024-10-29 | $19.30 | $19.09 | $0.215 | 1,406,998.0 | -0.98% |
| 2024-10-28 | $19.38 | $18.84 | $0.54 | 2,162,144.0 | +3.21% |
| 2024-10-25 | $19.17 | $18.58 | $0.59 | 1,431,471.0 | -1.32% |
| 2024-10-24 | $19.02 | $18.66 | $0.355 | 1,693,071.0 | +0.26% |
| 2024-10-23 | $18.98 | $18.64 | $0.34 | 2,678,502.0 | +0.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.75 | $18.73 | $4.02 | 42,248,084.0 | +9.87% |
| 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% |
Old National Bancorp 주식 (ONB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.38 | $16.89 | $2.48 | 33,770,015.0 | -5.91% |
| 2022-11 | $20.19 | $18.01 | $2.18 | 31,935,923.0 | -2.30% |
| 2022-10 | $19.66 | $16.46 | $3.20 | 44,059,036.0 | +18.76% |
| 2022-09 | $17.82 | $16.16 | $1.66 | 36,660,788.0 | -1.32% |
| 2022-08 | $18.40 | $16.67 | $1.73 | 30,292,699.0 | -4.14% |
| 2022-07 | $17.46 | $14.48 | $2.98 | 34,804,748.0 | +17.71% |
| 2022-06 | $16.11 | $14.22 | $1.89 | 42,845,452.0 | -6.98% |
| 2022-05 | $16.03 | $14.91 | $1.12 | 55,783,441.0 | +4.88% |
| 2022-04 | $16.64 | $14.93 | $1.71 | 54,353,570.0 | -7.45% |
| 2022-03 | $18.24 | $16.34 | $1.89 | 64,042,527.0 | -10.39% |
| 2022-02 | $18.98 | $17.20 | $1.78 | 132,623,025.0 | -0.27% |
| 2022-01 | $20.81 | $17.83 | $2.98 | 35,628,023.0 | +1.16% |
1.07%
0.10%
자본화:
|
볼륨(24시간):