Stockscreener 앱 받기
19.44
8.97%
-1.9075
Old National Bancorp 주식 (ONB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $20.44 | $19.21 | $1.23 | 1,224,487.0 | -8.90% |
| 2025-04-02 | $21.39 | $20.56 | $0.835 | 2,229,742.0 | +1.57% |
| 2025-04-01 | $21.12 | $20.58 | $0.545 | 1,933,319.0 | -0.80% |
| 2025-03-31 | $21.30 | $20.70 | $0.60 | 2,175,661.0 | +0.76% |
| 2025-03-28 | $21.52 | $20.82 | $0.705 | 1,413,775.0 | -2.00% |
| 2025-03-27 | $21.73 | $21.38 | $0.355 | 1,723,941.0 | -0.65% |
| 2025-03-26 | $21.88 | $21.45 | $0.43 | 1,745,259.0 | +0.61% |
| 2025-03-25 | $21.66 | $21.43 | $0.23 | 2,302,608.0 | -0.19% |
| 2025-03-24 | $21.69 | $21.32 | $0.37 | 1,973,792.0 | +1.46% |
| 2025-03-21 | $21.41 | $21.02 | $0.385 | 7,277,922.0 | -0.80% |
| 2025-03-20 | $21.79 | $21.34 | $0.45 | 1,733,041.0 | -1.06% |
| 2025-03-19 | $21.86 | $21.26 | $0.605 | 2,765,438.0 | +1.89% |
| 2025-03-18 | $21.29 | $20.93 | $0.355 | 2,186,821.0 | +0.38% |
| 2025-03-17 | $21.27 | $20.96 | $0.315 | 2,156,817.0 | +0.76% |
| 2025-03-14 | $21.01 | $20.41 | $0.60 | 2,832,327.0 | +3.76% |
| 2025-03-13 | $20.77 | $20.12 | $0.645 | 2,282,630.0 | -2.04% |
| 2025-03-12 | $20.75 | $20.15 | $0.595 | 2,477,460.0 | +2.43% |
| 2025-03-11 | $20.48 | $19.71 | $0.775 | 3,534,586.0 | +0.10% |
| 2025-03-10 | $21.35 | $19.95 | $1.40 | 4,722,794.0 | -6.86% |
| 2025-03-07 | $21.78 | $21.05 | $0.725 | 2,507,448.0 | -0.23% |
| 2025-03-06 | $21.98 | $21.51 | $0.475 | 2,028,710.0 | -2.30% |
| 2025-03-05 | $22.45 | $21.79 | $0.665 | 2,147,129.0 | -1.03% |
| 2025-03-04 | $22.84 | $22.36 | $0.48 | 1,124,357.0 | -4.85% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.39 | $19.21 | $2.18 | 5,387,548.0 | -8.21% |
| 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% |
0.65%
0.18%
자본화:
|
볼륨(24시간):