Origin Bancorp, Inc. OBK
NYSE · Vereinigte Staaten · Finanzen
$52,62+0,37 (+0,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52,62 | +0,71 % | $51,93 | $52,62 | $51,08 | 173,64K |
| 2026-09-30 | $52,25 | -0,95 % | $52,46 | $52,88 | $51,80 | 254,60K |
| 2026-09-29 | $52,75 | -0,49 % | $53,11 | $53,26 | $52,35 | 202,40K |
| 2026-09-28 | $53,01 | -1,17 % | $53,67 | $53,71 | $52,93 | 151,70K |
| 2026-09-25 | $53,64 | +0,64 % | $53,03 | $54,00 | $53,03 | 139,90K |
| 2026-09-24 | $53,30 | +0,93 % | $53,14 | $53,42 | $52,70 | 129,70K |
| 2026-09-23 | $52,81 | -0,68 % | $52,98 | $53,64 | $52,71 | 144,80K |
| 2026-09-22 | $53,17 | -0,88 % | $53,98 | $54,24 | $53,17 | 158,50K |
| 2026-09-21 | $53,64 | -0,17 % | $53,71 | $54,20 | $53,58 | 190,50K |
| 2026-09-18 | $53,73 | +0,06 % | $53,36 | $54,03 | $52,98 | 293,30K |
| 2026-09-17 | $53,70 | +0,26 % | $54,14 | $54,16 | $53,28 | 133,10K |
| 2026-09-16 | $53,56 | -1,65 % | $54,37 | $54,66 | $52,56 | 185,10K |
| 2026-09-15 | $54,46 | +0,09 % | $54,15 | $54,92 | $54,15 | 105,30K |
| 2026-09-14 | $54,41 | -0,04 % | $54,41 | $54,93 | $54,18 | 182,70K |
| 2026-09-11 | $54,43 | +0,31 % | $54,95 | $54,95 | $53,78 | 139,90K |
| 2026-09-10 | $54,26 | +1,17 % | $53,60 | $54,27 | $53,22 | 146,80K |
| 2026-09-09 | $53,63 | -0,22 % | $53,30 | $53,93 | $53,30 | 136,20K |
| 2026-09-08 | $53,75 | -1,34 % | $54,15 | $54,28 | $53,71 | 150,10K |
| 2026-09-04 | $54,48 | +0,24 % | $54,04 | $54,79 | $54,04 | 141,70K |
| 2026-09-03 | $54,35 | +0,98 % | $54,21 | $54,60 | $54,10 | 133,20K |
| 2026-09-02 | $53,82 | +2,11 % | $53,17 | $54,12 | $52,81 | 182,10K |
| 2026-09-01 | $52,71 | -0,79 % | $52,89 | $53,62 | $52,43 | 113,90K |
| 2026-08-31 | $53,13 | -0,23 % | $53,25 | $53,35 | $52,79 | 156,60K |
| 2026-08-28 | $53,25 | +0,17 % | $53,42 | $53,52 | $53,04 | 137,50K |
| 2026-08-27 | $53,16 | -0,21 % | $52,81 | $53,43 | $52,57 | 200,90K |
| 2026-08-26 | $53,27 | +0,70 % | $53,06 | $53,55 | $52,60 | 144,20K |
| 2026-08-25 | $52,90 | -0,60 % | $53,32 | $53,32 | $52,70 | 210,70K |
| 2026-08-24 | $53,22 | +0,62 % | $52,91 | $53,90 | $52,91 | 164,60K |
| 2026-08-21 | $52,89 | +0,25 % | $53,10 | $53,80 | $52,39 | 201,50K |
| 2026-08-20 | $52,76 | +0,48 % | $52,15 | $52,85 | $52,15 | 126,40K |
| 2026-08-19 | $52,51 | -1,96 % | $53,59 | $53,93 | $52,47 | 201,90K |
| 2026-08-18 | $53,56 | -0,19 % | $53,88 | $54,13 | $53,17 | 260,30K |
| 2026-08-17 | $53,66 | -1,72 % | $54,41 | $55,00 | $53,51 | 176,40K |
| 2026-08-14 | $54,60 | -0,18 % | $54,36 | $54,85 | $54,21 | 124,20K |
| 2026-08-13 | $54,70 | +1,20 % | $54,49 | $54,98 | $54,21 | 204,10K |
| 2026-08-12 | $54,05 | +0,56 % | $53,75 | $54,53 | $53,75 | 246,10K |
| 2026-08-11 | $53,75 | +1,15 % | $53,43 | $54,19 | $52,99 | 265,30K |
| 2026-08-10 | $53,14 | -1,30 % | $53,44 | $53,79 | $52,81 | 189,20K |
| 2026-08-07 | $53,84 | -0,26 % | $53,66 | $53,95 | $53,36 | 189,90K |
| 2026-08-06 | $53,98 | -1,57 % | $55,17 | $55,17 | $53,68 | 175,60K |
| 2026-08-05 | $54,84 | -0,25 % | $55,48 | $55,48 | $54,74 | 147,30K |
| 2026-08-04 | $54,98 | +0,16 % | $55,14 | $55,51 | $54,71 | 170,90K |
| 2026-08-03 | $54,89 | +0,29 % | $55,13 | $55,50 | $54,34 | 212,00K |
| 2026-07-31 | $54,73 | +0,07 % | $54,61 | $54,93 | $53,97 | 128,20K |
| 2026-07-30 | $54,69 | -0,71 % | $55,37 | $55,57 | $54,67 | 147,10K |
| 2026-07-29 | $55,08 | -0,24 % | $54,75 | $55,35 | $54,58 | 166,70K |
| 2026-07-28 | $55,21 | +2,45 % | $54,00 | $55,33 | $54,00 | 221,60K |
| 2026-07-27 | $53,89 | +0,50 % | $53,93 | $54,23 | $52,45 | 203,30K |
| 2026-07-24 | $53,62 | +2,06 % | $52,95 | $54,21 | $52,86 | 230,00K |
| 2026-07-23 | $52,54 | +1,76 % | $50,90 | $52,73 | $50,80 | 240,30K |
| 2026-07-22 | $51,63 | -0,33 % | $51,44 | $51,67 | $50,95 | 148,20K |
| 2026-07-21 | $51,80 | +0,08 % | $51,51 | $51,87 | $51,02 | 148,00K |
| 2026-07-20 | $51,76 | -0,98 % | $52,17 | $52,30 | $51,45 | 104,10K |
| 2026-07-17 | $52,27 | -1,71 % | $52,63 | $52,97 | $51,84 | 225,80K |
| 2026-07-16 | $53,18 | +3,22 % | $51,64 | $53,20 | $51,52 | 218,90K |
| 2026-07-15 | $51,52 | +1,36 % | $51,02 | $51,80 | $50,82 | 115,60K |
| 2026-07-14 | $50,83 | -0,35 % | $50,96 | $51,30 | $50,71 | 140,40K |
| 2026-07-13 | $51,01 | -0,45 % | $50,47 | $51,16 | $50,34 | 126,40K |
| 2026-07-10 | $51,24 | -0,14 % | $51,14 | $51,60 | $50,93 | 81,10K |
| 2026-07-09 | $51,31 | +1,72 % | $50,71 | $51,31 | $50,52 | 141,70K |
| 2026-07-08 | $50,44 | -1,70 % | $50,89 | $51,06 | $50,03 | 167,20K |
| 2026-07-07 | $51,31 | -0,23 % | $51,29 | $51,78 | $51,24 | 99,60K |
| 2026-07-06 | $51,43 | +0,12 % | $50,99 | $52,00 | $50,99 | 132,30K |
| 2026-07-02 | $51,37 | -1,25 % | $52,50 | $52,90 | $51,09 | 117,10K |
| 2026-07-01 | $52,02 | +1,70 % | $51,35 | $52,31 | $50,92 | 156,00K |
| 2026-06-30 | $51,15 | -0,47 % | $51,24 | $51,44 | $50,67 | 171,70K |
| 2026-06-29 | $51,39 | -0,94 % | $51,55 | $51,92 | $50,89 | 144,80K |
| 2026-06-26 | $51,88 | +1,31 % | $51,57 | $51,96 | $50,90 | 668,90K |
| 2026-06-25 | $51,21 | -0,39 % | $51,01 | $52,00 | $50,38 | 151,90K |
| 2026-06-24 | $51,41 | +1,92 % | $50,68 | $51,47 | $50,01 | 142,90K |
| 2026-06-23 | $50,44 | +1,82 % | $49,85 | $50,55 | $49,11 | 116,00K |
| 2026-06-22 | $49,54 | +0,36 % | $49,54 | $50,00 | $49,24 | 101,00K |
| 2026-06-18 | $49,36 | +1,33 % | $49,15 | $49,77 | $48,94 | 201,80K |
| 2026-06-17 | $48,71 | -0,75 % | $48,85 | $49,53 | $48,10 | 127,60K |
| 2026-06-16 | $49,08 | -0,41 % | $49,83 | $50,16 | $48,96 | 96,90K |
| 2026-06-15 | $49,28 | -1,72 % | $50,15 | $50,33 | $49,18 | 81,20K |
| 2026-06-12 | $50,14 | +1,17 % | $49,86 | $50,35 | $49,82 | 84,90K |
| 2026-06-11 | $49,56 | +0,92 % | $49,47 | $49,72 | $48,18 | 100,30K |
| 2026-06-10 | $49,11 | +0,61 % | $49,15 | $49,70 | $48,99 | 136,20K |
| 2026-06-09 | $48,81 | +1,12 % | $48,74 | $49,50 | $48,39 | 136,40K |
| 2026-06-08 | $48,27 | +0,44 % | $48,26 | $48,79 | $48,02 | 142,90K |
| 2026-06-05 | $48,06 | -0,08 % | $48,09 | $48,67 | $48,05 | 86,40K |
| 2026-06-04 | $48,10 | +3,31 % | $47,12 | $48,34 | $47,12 | 121,50K |
| 2026-06-03 | $46,56 | -2,29 % | $47,20 | $47,57 | $46,28 | 155,30K |
| 2026-06-02 | $47,65 | +1,60 % | $46,62 | $47,93 | $46,62 | 125,10K |
| 2026-06-01 | $46,90 | -1,59 % | $47,29 | $47,35 | $46,32 | 90,60K |
| 2026-05-29 | $47,66 | +0,51 % | $47,28 | $47,85 | $47,28 | 119,60K |
| 2026-05-28 | $47,42 | +0,21 % | $47,03 | $47,48 | $46,72 | 94,90K |
| 2026-05-27 | $47,32 | -1,74 % | $48,29 | $48,65 | $47,24 | 127,40K |
| 2026-05-26 | $48,16 | +1,78 % | $47,45 | $48,19 | $47,45 | 117,00K |