Origin Bancorp Inc.
34.95
0.66 (1.92%)
At close: Jan 15, 2025, 10:25 AM

OBK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.00 34.91 33.00 34.29 1.32 4.00% 179,568
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
Dec 13, 2024 36.65 36.65 35.78 36.11 -0.16 -0.44% 121,000
Dec 12, 2024 36.94 37.03 36.26 36.27 -0.56 -1.52% 110,900
Dec 11, 2024 37.00 37.44 36.83 36.83 0.29 0.79% 241,500
Dec 10, 2024 36.30 37.22 35.84 36.54 0.51 1.42% 224,500
Dec 9, 2024 36.39 37.00 36.03 36.03 -0.40 -1.10% 184,500
Dec 6, 2024 36.63 36.63 35.52 36.43 -0.03 -0.08% 120,400
Dec 5, 2024 35.69 36.65 35.40 36.46 0.94 2.65% 234,846
Dec 4, 2024 35.00 35.55 34.52 35.52 0.62 1.78% 120,500
Dec 3, 2024 35.03 35.39 34.71 34.90 0.02 0.06% 133,100
Dec 2, 2024 34.50 35.17 34.08 34.88 0.52 1.51% 156,500
Nov 29, 2024 34.93 35.24 34.10 34.36 -0.14 -0.41% 73,534
Nov 27, 2024 35.02 35.54 34.42 34.50 -0.37 -1.06% 81,108
Nov 26, 2024 34.99 35.11 34.52 34.87 -0.35 -0.99% 67,643
Nov 25, 2024 35.53 36.36 35.21 35.22 0.20 0.57% 100,427
Nov 22, 2024 34.49 35.08 34.25 35.02 0.77 2.25% 99,000
Nov 21, 2024 34.23 34.72 33.78 34.25 0.40 1.18% 73,123
Nov 20, 2024 33.93 34.08 33.33 33.85 -0.17 -0.50% 52,100
Nov 19, 2024 33.58 34.10 33.54 34.02 -0.05 -0.15% 43,600
Nov 18, 2024 34.73 34.96 34.07 34.07 -0.51 -1.47% 55,100
Nov 15, 2024 35.11 35.11 34.12 34.58 -0.40 -1.14% 77,900
Nov 14, 2024 35.25 35.54 34.72 34.98 -0.16 -0.46% 64,400
Nov 13, 2024 35.83 36.15 35.03 35.14 -0.20 -0.57% 102,334
Nov 12, 2024 35.63 36.10 35.14 35.34 -0.41 -1.15% 103,505
Nov 11, 2024 35.46 36.00 35.46 35.75 1.03 2.97% 103,741
Nov 8, 2024 34.88 35.05 33.77 34.72 0.10 0.29% 63,300
Nov 7, 2024 35.08 35.57 34.42 34.62 -0.92 -2.59% 112,200
Nov 6, 2024 34.16 35.67 33.45 35.54 3.70 11.62% 387,948
Nov 5, 2024 31.17 31.85 31.04 31.84 0.72 2.31% 79,637
Nov 4, 2024 31.09 31.29 30.73 31.12 -0.27 -0.86% 57,400
Nov 1, 2024 31.70 31.92 31.25 31.39 0.00 0.00% 59,300
Oct 31, 2024 32.09 32.25 31.36 31.39 -0.83 -2.58% 86,229

Create Price Alert on OBK

Your price alert will notify you when the stock price is above 34.95.

Add to Watchlist