Origin Bancorp Inc. (OBK)
38.65
-0.07 (-0.18%)
At close: Mar 03, 2025, 3:59 PM
38.60
-0.13%
After-hours: Mar 03, 2025, 04:10 PM EST
OBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 38.41 | 39.11 | 38.42 | 38.72 | 0.61 | 1.60% | 98,831 |
| Feb 27, 2025 | 38.42 | 38.58 | 37.97 | 38.11 | -0.40 | -1.04% | 191,200 |
| Feb 26, 2025 | 38.64 | 38.70 | 37.93 | 38.51 | -0.13 | -0.34% | 101,025 |
| Feb 25, 2025 | 38.24 | 38.89 | 38.11 | 38.64 | 0.78 | 2.06% | 160,700 |
| Feb 24, 2025 | 37.88 | 38.37 | 35.58 | 37.86 | -0.47 | -1.23% | 147,608 |
| Feb 21, 2025 | 40.00 | 40.00 | 38.33 | 38.33 | -1.17 | -2.96% | 103,200 |
| Feb 20, 2025 | 39.23 | 39.71 | 38.75 | 39.50 | 0.05 | 0.13% | 102,733 |
| Feb 19, 2025 | 39.07 | 39.63 | 38.76 | 39.45 | -0.14 | -0.35% | 81,200 |
| Feb 18, 2025 | 39.98 | 40.15 | 39.39 | 39.59 | -0.57 | -1.42% | 107,000 |
| Feb 14, 2025 | 40.74 | 41.17 | 40.13 | 40.16 | -0.59 | -1.45% | 113,500 |
| Feb 13, 2025 | 40.73 | 40.80 | 40.26 | 40.75 | 0.25 | 0.62% | 111,300 |
| Feb 12, 2025 | 40.23 | 40.69 | 39.97 | 40.50 | -0.43 | -1.05% | 134,200 |
| Feb 11, 2025 | 39.53 | 41.04 | 39.47 | 40.93 | 1.21 | 3.05% | 117,600 |
| Feb 10, 2025 | 40.00 | 40.07 | 39.23 | 39.72 | -0.12 | -0.30% | 270,429 |
| Feb 7, 2025 | 39.97 | 40.07 | 38.94 | 39.84 | -0.14 | -0.35% | 172,300 |
| Feb 6, 2025 | 39.60 | 40.08 | 39.16 | 39.98 | 0.58 | 1.47% | 232,346 |
| Feb 5, 2025 | 39.24 | 39.51 | 38.69 | 39.40 | 0.46 | 1.18% | 190,038 |
| Feb 4, 2025 | 37.44 | 39.01 | 37.44 | 38.94 | 1.44 | 3.84% | 161,200 |
| Feb 3, 2025 | 36.99 | 37.79 | 36.90 | 37.50 | -0.42 | -1.11% | 146,800 |
| Jan 31, 2025 | 37.94 | 38.62 | 37.69 | 37.92 | -0.22 | -0.58% | 158,000 |
| Jan 30, 2025 | 38.80 | 39.02 | 37.81 | 38.14 | -0.25 | -0.65% | 162,005 |
| Jan 29, 2025 | 39.06 | 39.41 | 37.85 | 38.39 | -0.48 | -1.23% | 195,142 |
| Jan 28, 2025 | 39.00 | 39.48 | 38.76 | 38.87 | -0.28 | -0.72% | 181,140 |
| Jan 27, 2025 | 38.17 | 39.22 | 37.97 | 39.15 | 1.28 | 3.38% | 311,919 |
| Jan 24, 2025 | 37.33 | 38.76 | 36.90 | 37.87 | 0.81 | 2.19% | 376,849 |
| Jan 23, 2025 | 34.61 | 37.19 | 34.20 | 37.06 | 1.70 | 4.81% | 269,200 |
| Jan 22, 2025 | 35.37 | 35.62 | 35.09 | 35.36 | -0.33 | -0.92% | 152,036 |
| Jan 21, 2025 | 35.49 | 36.27 | 35.49 | 35.69 | 0.56 | 1.59% | 167,900 |
| Jan 17, 2025 | 35.03 | 35.25 | 34.45 | 35.13 | 0.40 | 1.15% | 119,200 |
| Jan 16, 2025 | 34.87 | 35.02 | 34.27 | 34.73 | -0.27 | -0.77% | 143,800 |
| Jan 15, 2025 | 35.08 | 36.43 | 34.56 | 35.00 | 0.71 | 2.07% | 249,000 |
| Jan 14, 2025 | 33.00 | 34.91 | 33.00 | 34.29 | 1.32 | 4.00% | 186,200 |
| Jan 13, 2025 | 31.99 | 32.99 | 31.99 | 32.97 | 0.74 | 2.30% | 122,709 |
| Jan 10, 2025 | 32.36 | 32.51 | 31.70 | 32.23 | -0.84 | -2.54% | 119,600 |
| Jan 8, 2025 | 32.82 | 33.08 | 32.38 | 33.07 | 0.07 | 0.21% | 68,900 |
| Jan 7, 2025 | 33.53 | 33.53 | 32.71 | 33.00 | -0.41 | -1.23% | 107,633 |
| Jan 6, 2025 | 33.39 | 34.01 | 33.30 | 33.41 | 0.02 | 0.06% | 103,300 |
| Jan 3, 2025 | 33.38 | 33.42 | 32.61 | 33.39 | 0.09 | 0.27% | 102,100 |
| Jan 2, 2025 | 33.43 | 34.32 | 33.05 | 33.30 | 0.01 | 0.03% | 132,200 |
| Dec 31, 2024 | 33.14 | 33.42 | 32.95 | 33.29 | 0.28 | 0.85% | 93,100 |
| Dec 30, 2024 | 32.95 | 33.25 | 32.75 | 33.01 | 0.05 | 0.15% | 102,400 |
| Dec 27, 2024 | 33.25 | 33.49 | 32.53 | 32.96 | -0.63 | -1.88% | 71,300 |
| Dec 26, 2024 | 33.41 | 33.66 | 32.99 | 33.59 | 0.06 | 0.18% | 54,714 |
| Dec 24, 2024 | 33.42 | 33.55 | 33.09 | 33.53 | 0.28 | 0.84% | 43,826 |
| Dec 23, 2024 | 32.50 | 33.62 | 32.50 | 33.25 | 0.45 | 1.37% | 238,700 |
| Dec 20, 2024 | 32.64 | 33.63 | 32.64 | 32.80 | 0.03 | 0.09% | 427,400 |
| Dec 19, 2024 | 34.08 | 34.36 | 32.74 | 32.77 | -0.52 | -1.56% | 275,500 |
| Dec 18, 2024 | 36.00 | 36.09 | 33.12 | 33.29 | -2.44 | -6.83% | 180,546 |
| Dec 17, 2024 | 36.51 | 36.59 | 35.72 | 35.73 | -0.91 | -2.48% | 124,700 |
| Dec 16, 2024 | 36.14 | 36.72 | 35.65 | 36.64 | 0.53 | 1.47% | 118,300 |