Italia markets close in 3 hours 11 minutes

Old National Bancorp (ONB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,45-0,35 (-2,08%)
Alla chiusura: 04:00PM EDT
16,45 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202416,7716,7716,4416,4516,451.311.700
24 giu 202416,6016,9416,5416,8016,802.019.100
21 giu 202416,5216,5216,1616,4816,484.267.900
20 giu 202416,0316,3016,0216,2616,262.901.600
18 giu 202415,9316,1815,9016,1416,141.612.500
17 giu 202415,7515,9715,6015,9615,961.364.400
14 giu 202415,7115,8515,6415,7815,781.110.000
13 giu 202415,9616,0915,7615,9015,901.091.000
12 giu 202416,4316,5616,0616,1216,121.866.000
11 giu 202415,9816,0015,8215,9315,931.681.800
10 giu 202416,1016,1815,9616,0716,071.432.700
07 giu 202416,2616,3916,1716,3016,301.517.600
06 giu 202416,4416,5416,2716,4816,481.162.400
05 giu 202416,5716,5716,3616,5316,531.328.700
05 giu 20240.14 Dividendo
04 giu 202416,5816,7516,5016,5316,391.700.500
03 giu 202417,2017,2816,7216,7616,621.818.700
31 mag 202416,8317,1016,8217,0916,951.745.000
30 mag 202416,6416,8416,5116,7616,621.253.100
29 mag 202416,5016,5216,3116,4216,281.365.800
28 mag 202416,9517,0816,6816,7616,621.413.800
24 mag 202416,8516,9116,6516,8916,751.268.300
23 mag 202417,1117,1116,6616,7316,591.176.200
22 mag 202417,2517,3317,0117,0816,941.481.700
21 mag 202417,3217,5117,2617,3217,171.135.300
20 mag 202417,6017,6717,3617,3617,211.125.200
17 mag 202417,5717,7617,3917,5917,441.202.900
16 mag 202417,5117,6117,4517,4917,34976.700
15 mag 202417,7317,8217,4717,5817,431.521.700
14 mag 202417,5617,6017,3717,5617,411.157.800
13 mag 202417,5317,6317,3117,3417,191.373.200
10 mag 202417,3617,4917,1517,4517,301.353.600
09 mag 202417,3917,4917,1717,2817,133.064.700
08 mag 202417,0617,4016,5717,3917,241.470.300
07 mag 202417,3317,4817,2517,2617,111.963.600
06 mag 202417,3617,4217,2117,3017,151.330.000
03 mag 202417,3217,3817,1317,1917,041.665.300
02 mag 202416,8917,0916,8417,0316,891.932.500
01 mag 202416,6617,0816,5616,7716,632.600.200
30 apr 202416,5116,6816,4616,5416,402.730.400
29 apr 202416,6716,8216,6116,7016,562.397.400
26 apr 202416,6516,8716,4116,5716,431.325.800
25 apr 202416,4516,6716,2416,6616,522.389.900
24 apr 202416,4316,6316,3016,5916,452.275.300
23 apr 202416,4716,9016,1216,4716,332.418.100
22 apr 202416,1916,5516,1216,4616,322.577.000
19 apr 202415,7416,2015,7216,1916,052.327.100
18 apr 202415,5515,8315,5215,7815,651.813.100
17 apr 202415,6715,8315,5315,5315,401.351.000
16 apr 202415,5616,0415,3815,4815,351.542.800
15 apr 202415,9216,1015,6015,6915,561.521.800
12 apr 202415,7615,9215,7115,8115,681.400.800
11 apr 202416,1116,2315,7515,9615,821.556.100
10 apr 202416,4416,4515,8316,0215,882.556.200
09 apr 202416,8716,9316,7216,8716,731.420.200
08 apr 202416,5816,8416,4816,8116,671.411.900
05 apr 202416,5016,7316,3816,5916,452.650.600
04 apr 202416,3816,8016,3816,6516,515.896.800
03 apr 202416,2116,3116,0416,0415,905.253.300
02 apr 202416,5016,5416,2016,2116,078.452.100
01 apr 202417,4517,4716,5216,6516,515.760.500
28 mar 202417,4017,5117,3217,4117,262.527.200
27 mar 202416,8917,4316,7917,4117,261.476.500
26 mar 202416,9817,0016,7916,8716,731.544.100
25 mar 202416,8317,0216,8216,8516,711.314.800
22 mar 202417,2017,2216,8016,8216,681.557.700
21 mar 202417,0017,2516,9317,1216,981.817.500
20 mar 202416,2117,0016,1516,8916,752.526.700
19 mar 202416,1616,4716,1516,3716,231.560.500
18 mar 202416,3516,3616,1316,1816,042.169.800
15 mar 202416,1316,5516,1316,4016,264.954.500
14 mar 202416,5116,5916,0816,1916,051.649.700
13 mar 202416,4916,7516,4916,5916,451.355.700
12 mar 202416,7316,8416,4616,5316,391.266.300
11 mar 202416,7916,9016,6816,7616,621.166.300
08 mar 202416,9917,0116,7516,7816,641.407.300
07 mar 202416,9516,9916,6916,7616,621.584.800
06 mar 202416,7816,9716,2916,7716,632.320.400
05 mar 202416,0416,8915,9916,7816,642.566.500
04 mar 202416,3116,5016,1016,1315,991.494.900
04 mar 20240.14 Dividendo
01 mar 202416,2716,4115,9416,3916,111.569.300
29 feb 202416,4916,6416,2716,4316,151.548.000
28 feb 202416,2316,4216,1416,1815,911.348.400
27 feb 202416,3616,4316,2416,3716,091.385.100
26 feb 202416,2516,4516,1116,2015,931.238.900
23 feb 202416,5416,7016,3716,4016,121.539.500
22 feb 202416,4216,6516,3016,6316,352.878.300
21 feb 202416,2716,3516,1116,2615,982.181.600
20 feb 202416,2616,6016,1516,3916,111.775.300
16 feb 202416,5616,6616,3016,4416,162.316.500
15 feb 202416,0616,7016,0216,6616,382.616.900
14 feb 202415,7715,9515,5715,9115,641.888.200
13 feb 202415,8015,8915,3615,6015,343.467.800
12 feb 202416,0916,6616,0916,3416,063.127.700
09 feb 202415,9016,1515,7516,1515,881.885.600
08 feb 202415,7315,9415,6815,8915,621.775.400
07 feb 202415,8316,0115,5015,8515,582.741.400
06 feb 202415,9016,1515,7515,8315,561.550.000
05 feb 202415,8716,0715,6915,9515,681.910.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...