Origin Bancorp, Inc. OBK
NYSE · United States · Finance
$52.62+0.37 (+0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52.62 | +0.71% | $51.93 | $52.62 | $51.08 | 173.60K |
| 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 |