Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ONB	17.32	17.38	17.13	17.19	0.16	1,665,333	13,244	15.09	17.74
2024-05-02	Q	ONB	16.89	17.09	16.84	17.03	0.26	1,932,547	10,966	15.10	18.61
2024-05-01	Q	ONB	16.66	17.08	16.555	16.77	0.23	2,600,419	12,908	14.84	17.74
2024-04-30	Q	ONB	16.51	16.68	16.46	16.54	-0.16	2,730,356	12,699	13.80	17.74
2024-04-29	Q	ONB	16.67	16.815	16.615	16.70	0.13	2,397,400	9,719	13.77	17.74
2024-04-26	Q	ONB	16.65	16.87	16.41	16.57	-0.09	1,325,816	8,497	14.18	18.34
2024-04-25	Q	ONB	16.45	16.67	16.24	16.66	0.07	2,389,936	12,518	14.88	17.00
2024-04-24	Q	ONB	16.43	16.63	16.30	16.59	0.12	2,275,306	16,432	15.60	18.34
2024-04-23	Q	ONB	16.47	16.895	16.12	16.47	0.01	2,418,109	13,458	15.08	16.90
2024-04-22	Q	ONB	16.19	16.55	16.12	16.46	0.27	2,576,997	15,546	14.11	16.77
2024-04-19	Q	ONB	15.74	16.20	15.72	16.19	0.41	2,327,091	12,979	14.90	18.42
2024-04-18	Q	ONB	15.55	15.83	15.52	15.78	0.25	1,813,114	13,311	15.50	15.84
2024-04-17	Q	ONB	15.67	15.83	15.53	15.53	0.05	1,351,001	9,510	15.48	18.45
2024-04-16	Q	ONB	15.56	16.035	15.38	15.48	-0.21	1,542,794	9,646	13.77	16.79
2024-04-15	Q	ONB	16.09	16.10	15.60	15.689	-0.121	1,521,827	10,420	13.71	16.50
2024-04-12	Q	ONB	15.76	15.92	15.71	15.81	-0.15	1,400,826	11,852	15.50	15.83
2024-04-11	Q	ONB	16.11	16.23	15.75	15.96	-0.06	1,556,078	9,463	15.80	18.22
2024-04-10	Q	ONB	16.44	16.445	15.83	16.02	-0.85	2,556,214	12,853	15.50	16.70
2024-04-09	Q	ONB	16.87	16.93	16.72	16.87	0.06	1,420,163	8,699	14.99	18.37
2024-04-08	Q	ONB	16.58	16.8375	16.48	16.81	0.22	1,411,930	9,103	16.50	16.88
2024-04-05	Q	ONB	16.50	16.73	16.38	16.59	-0.06	2,650,619	14,720	16.33	18.37
2024-04-04	Q	ONB	16.38	16.795	16.375	16.65	0.61	5,896,826	19,333	16.32	18.62
2024-04-03	Q	ONB	16.21	16.31	16.04	16.04	-0.17	5,253,271	15,443	16.07	17.93
2024-04-02	Q	ONB	16.50	16.54	16.20	16.21	-0.44	8,452,141	18,793	16.19	17.89
2024-04-01	Q	ONB	17.45	17.47	16.515	16.65	-0.76	5,760,487	23,257	16.25	16.88
2024-03-29	Q	ONB	17.40	17.505	17.32	17.41		0	0	17.25	17.70
2024-03-28	Q	ONB	17.40	17.505	17.32	17.41		2,527,235	9,976	17.25	17.70
2024-03-27	Q	ONB	16.89	17.43	16.79	17.41	0.54	1,476,485	7,514	15.57	17.48
2024-03-26	Q	ONB	16.98	16.995	16.79	16.87	0.02	1,544,054	7,777	15.07	17.48
2024-03-25	Q	ONB	16.83	17.02	16.82	16.85	0.03	1,314,814	7,461	15.14	18.71
2024-03-22	Q	ONB	17.20	17.22	16.795	16.82	-0.30	1,557,696	9,538	14.99	19.01
2024-03-21	Q	ONB	17.00	17.25	16.93	17.12	0.23	1,817,529	9,569	16.19	17.28
2024-03-20	Q	ONB	16.21	17.00	16.15	16.89	0.52	2,526,659	11,267	16.19	17.01
2024-03-19	Q	ONB	16.16	16.47	16.15	16.37	0.19	1,560,472	7,167	14.99	16.68
2024-03-18	Q	ONB	16.35	16.36	16.13	16.18	-0.22	2,169,820	8,224	14.47	16.38
2024-03-15	Q	ONB	16.13	16.55	16.13	16.40	0.21	4,954,463	11,202	14.99	17.99
2024-03-14	Q	ONB	16.51	16.59	16.075	16.19	-0.40	1,649,695	8,117	14.99	16.28
2024-03-13	Q	ONB	16.49	16.75	16.49	16.59	0.06	1,355,745	8,214	16.29	16.65
2024-03-12	Q	ONB	16.73	16.835	16.46	16.53	-0.23	1,266,250	8,441	16.29	17.01
2024-03-11	Q	ONB	16.79	16.90	16.68	16.76	-0.02	1,166,334	8,109	14.99	17.01
2024-03-08	Q	ONB	16.99	17.01	16.745	16.78	0.02	1,407,327	8,684	15.09	17.70
2024-03-07	Q	ONB	16.95	16.99	16.69	16.76	-0.01	1,584,396	10,189	15.33	16.88
2024-03-06	Q	ONB	16.78	16.97	16.29	16.77	-0.01	2,320,443	13,271	14.83	17.00
2024-03-05	Q	ONB	16.04	16.885	15.99	16.78	0.65	2,566,304	11,987	14.99	17.70
2024-03-04	Q	ONB	16.31	16.50	16.095	16.13	-0.12	1,494,894	9,378	14.86	16.28
2024-03-01	Q	ONB	16.27	16.405	15.94	16.38	-0.05	1,569,261	8,740	16.00	18.61
2024-02-29	Q	ONB	16.49	16.64	16.275	16.43	0.25	1,548,035	8,541	16.00	18.29
2024-02-28	Q	ONB	16.23	16.415	16.135	16.18	-0.19	1,348,415	7,926	16.00	16.38
2024-02-27	Q	ONB	16.36	16.435	16.235	16.37	0.17	1,385,074	6,324	14.64	16.49
2024-02-26	Q	ONB	16.25	16.45	16.11	16.20	-0.20	1,238,905	7,781	16.00	17.86
2024-02-23	Q	ONB	16.54	16.695	16.37	16.40	-0.23	1,539,549	8,827	14.56	16.77
2024-02-22	Q	ONB	16.42	16.65	16.30	16.63	0.37	2,878,333	14,305	16.00	16.62
2024-02-21	Q	ONB	16.27	16.345	16.115	16.26	-0.13	2,181,584	10,531	14.91	17.49
2024-02-20	Q	ONB	16.26	16.595	16.1484	16.39	-0.05	1,775,253	8,948	16.00	16.48
2024-02-19	Q	ONB	16.56	16.66	16.30	16.44	-0.22	0	0	13.91	18.26
2024-02-16	Q	ONB	16.56	16.66	16.30	16.44	-0.22	2,316,484	10,992	13.91	18.26
2024-02-15	Q	ONB	16.06	16.70	16.02	16.66	0.75	2,616,852	10,753	13.49	16.77
2024-02-14	Q	ONB	15.77	15.95	15.565	15.91	0.31	1,888,213	8,073	14.25	17.71
2024-02-13	Q	ONB	15.80	15.89	15.36	15.60	-0.74	3,467,791	13,952	14.75	15.77
2024-02-12	Q	ONB	16.09	16.655	16.09	16.34	0.19	3,127,674	13,770	15.00	16.77
2024-02-09	Q	ONB	15.90	16.15	15.745	16.15	0.26	1,885,577	8,823	14.75	17.49
2024-02-08	Q	ONB	15.73	15.935	15.68	15.89	0.04	1,775,372	9,740	13.49	17.49
2024-02-07	Q	ONB	15.83	16.01	15.495	15.85	0.02	2,741,398	12,008	15.00	18.98