Stockscreener 앱 받기
21.10
4.20%
0.85
시간 외 거래:
21.10
Old National Bancorp 주식 (ONB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $21.32 | $20.30 | $1.03 | 3,684,821.0 | +4.20% |
| 2025-11-20 | $20.84 | $20.07 | $0.775 | 2,912,667.0 | -0.30% |
| 2025-11-19 | $20.36 | $20.00 | $0.36 | 2,523,156.0 | +1.75% |
| 2025-11-18 | $20.28 | $19.60 | $0.68 | 2,762,571.0 | +0.91% |
| 2025-11-17 | $20.80 | $19.61 | $1.19 | 2,683,555.0 | -4.72% |
| 2025-11-14 | $20.80 | $20.39 | $0.405 | 2,126,288.0 | -0.14% |
| 2025-11-13 | $21.19 | $20.68 | $0.51 | 1,872,376.0 | -0.95% |
| 2025-11-12 | $21.39 | $20.82 | $0.565 | 4,259,948.0 | +0.00% |
| 2025-11-11 | $21.18 | $20.88 | $0.30 | 1,821,655.0 | -0.19% |
| 2025-11-10 | $21.20 | $20.82 | $0.38 | 2,187,999.0 | +0.19% |
| 2025-11-07 | $21.00 | $20.40 | $0.60 | 2,867,405.0 | +1.94% |
| 2025-11-06 | $20.86 | $20.43 | $0.43 | 2,265,832.0 | -0.44% |
| 2025-11-05 | $20.88 | $20.32 | $0.555 | 2,215,057.0 | +1.12% |
| 2025-11-04 | $20.58 | $20.16 | $0.42 | 2,856,720.0 | -0.20% |
| 2025-11-03 | $20.50 | $20.06 | $0.44 | 2,531,657.0 | +0.29% |
| 2025-10-31 | $20.48 | $19.90 | $0.575 | 3,639,122.0 | +1.14% |
| 2025-10-30 | $20.64 | $20.09 | $0.545 | 3,826,216.0 | +0.55% |
| 2025-10-29 | $20.64 | $20.00 | $0.645 | 5,658,470.0 | -1.42% |
| 2025-10-28 | $20.81 | $20.26 | $0.55 | 5,077,907.0 | -1.97% |
| 2025-10-27 | $21.20 | $20.73 | $0.47 | 3,766,581.0 | -1.24% |
| 2025-10-24 | $21.20 | $20.72 | $0.475 | 4,261,716.0 | +2.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $21.39 | $19.60 | $1.79 | 43,256,528.0 | +3.28% |
| 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% |
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% |
2.43%
자본화:
|
볼륨(24시간):