Origin Bancorp Inc. (OBK)
NYSE: OBK
· Real-Time Price · USD
38.66
0.01 (0.03%)
At close: Sep 08, 2025, 11:54 AM
OBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.09 | 39.50 | 38.50 | 38.65 | 38.65 | -1.13% | 94,932 |
| Sep 4, 2025 | 38.79 | 39.12 | 38.62 | 39.09 | 39.09 | 1.30% | 68,300 |
| Sep 3, 2025 | 38.36 | 38.60 | 38.17 | 38.59 | 38.59 | 0.21% | 94,600 |
| Sep 2, 2025 | 38.47 | 38.67 | 38.05 | 38.51 | 38.51 | -0.98% | 85,900 |
| Aug 29, 2025 | 38.97 | 39.23 | 38.67 | 38.89 | 38.89 | -0.05% | 105,540 |
| Aug 28, 2025 | 39.01 | 39.07 | 38.51 | 38.91 | 38.91 | -0.13% | 84,536 |
| Aug 27, 2025 | 38.54 | 39.07 | 38.54 | 38.96 | 38.96 | 0.41% | 92,642 |
| Aug 26, 2025 | 38.28 | 39.04 | 38.28 | 38.80 | 38.80 | 1.04% | 98,449 |
| Aug 25, 2025 | 38.56 | 38.82 | 38.37 | 38.40 | 38.40 | -0.72% | 55,200 |
| Aug 22, 2025 | 37.27 | 38.88 | 37.04 | 38.68 | 38.68 | 4.26% | 188,707 |
| Aug 21, 2025 | 36.75 | 37.20 | 36.59 | 37.10 | 37.10 | 0.54% | 98,010 |
| Aug 20, 2025 | 36.82 | 37.13 | 36.53 | 36.90 | 36.90 | 0.68% | 114,844 |
| Aug 19, 2025 | 36.95 | 37.45 | 36.58 | 36.65 | 36.65 | -0.76% | 190,409 |
| Aug 18, 2025 | 36.60 | 36.95 | 36.40 | 36.93 | 36.93 | 1.01% | 105,311 |
| Aug 15, 2025 | 37.51 | 37.51 | 36.54 | 36.56 | 36.56 | -2.53% | 95,000 |
| Aug 14, 2025 | 37.15 | 37.51 | 36.98 | 37.51 | 37.36 | -0.05% | 105,529 |
| Aug 13, 2025 | 37.00 | 37.56 | 36.71 | 37.53 | 37.38 | 2.12% | 146,843 |
| Aug 12, 2025 | 35.97 | 36.93 | 35.90 | 36.75 | 36.60 | 3.20% | 164,465 |
| Aug 11, 2025 | 35.84 | 35.90 | 35.46 | 35.61 | 35.47 | -0.22% | 92,508 |
| Aug 8, 2025 | 35.67 | 35.80 | 35.28 | 35.69 | 35.55 | 0.85% | 104,408 |