Origin Bancorp Inc. (OBK)
NYSE: OBK
· Real-Time Price · USD
36.61
-0.90 (-2.40%)
At close: Aug 15, 2025, 3:59 PM
36.56
-0.14%
After-hours: Aug 15, 2025, 05:51 PM EDT
OBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 36.02 | 36.15 | 35.35 | 35.39 | 35.25 | -1.01% | 123,600 |
| Aug 6, 2025 | 35.94 | 36.11 | 35.60 | 35.75 | 35.61 | -0.61% | 121,704 |
| Aug 5, 2025 | 35.74 | 35.98 | 35.20 | 35.97 | 35.83 | 0.73% | 111,200 |
| Aug 4, 2025 | 35.40 | 35.85 | 35.34 | 35.71 | 35.57 | 1.10% | 98,614 |
| Aug 1, 2025 | 36.14 | 36.14 | 35.18 | 35.32 | 35.18 | -3.37% | 188,600 |
| Jul 31, 2025 | 36.65 | 37.04 | 36.37 | 36.55 | 36.40 | -1.35% | 258,000 |
| Jul 30, 2025 | 37.98 | 38.17 | 36.87 | 37.05 | 36.90 | -1.70% | 175,400 |
| Jul 29, 2025 | 38.43 | 38.43 | 37.60 | 37.69 | 37.54 | -1.08% | 367,621 |
| Jul 28, 2025 | 37.94 | 38.13 | 37.50 | 38.10 | 37.95 | 1.68% | 118,808 |
| Jul 25, 2025 | 37.52 | 37.66 | 36.73 | 37.47 | 37.32 | 0.00% | 132,503 |
| Jul 24, 2025 | 36.42 | 37.78 | 35.40 | 37.47 | 37.32 | -0.50% | 238,600 |
| Jul 23, 2025 | 38.04 | 38.04 | 37.40 | 37.66 | 37.51 | -0.16% | 195,000 |
| Jul 22, 2025 | 37.88 | 38.29 | 37.67 | 37.72 | 37.57 | -0.37% | 193,200 |
| Jul 21, 2025 | 38.28 | 38.76 | 37.84 | 37.86 | 37.71 | -0.71% | 204,821 |