Origin Bancorp Inc. (OBK)
30.29
-1.17 (-3.72%)
At close: Apr 04, 2025, 3:59 PM
30.35
0.21%
After-hours: Apr 04, 2025, 04:05 PM EDT
Origin Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 32.84 | 32.90 | 31.31 | 31.46 | -2.95 | -8.57% | 246,759 |
| Apr 2, 2025 | 33.58 | 34.46 | 33.58 | 34.41 | -0.02 | -0.06% | 126,500 |
| Apr 1, 2025 | 34.35 | 34.66 | 34.11 | 34.43 | -0.24 | -0.69% | 146,215 |
| Mar 31, 2025 | 34.45 | 34.97 | 34.22 | 34.67 | -0.36 | -1.03% | 156,900 |
| Mar 28, 2025 | 35.67 | 35.84 | 34.88 | 35.03 | -0.80 | -2.23% | 75,833 |
| Mar 27, 2025 | 35.50 | 36.12 | 35.29 | 35.83 | 0.21 | 0.59% | 81,700 |
| Mar 26, 2025 | 36.07 | 36.59 | 35.43 | 35.62 | -0.20 | -0.56% | 182,500 |
| Mar 25, 2025 | 35.93 | 36.04 | 35.65 | 35.82 | -0.24 | -0.67% | 108,800 |
| Mar 24, 2025 | 35.71 | 36.16 | 35.65 | 36.06 | 0.95 | 2.71% | 92,700 |
| Mar 21, 2025 | 35.08 | 35.39 | 34.65 | 35.11 | -0.30 | -0.85% | 353,334 |
| Mar 20, 2025 | 35.17 | 36.39 | 34.85 | 35.41 | -0.28 | -0.78% | 73,200 |
| Mar 19, 2025 | 35.39 | 36.06 | 35.39 | 35.69 | 0.16 | 0.45% | 87,649 |
| Mar 18, 2025 | 35.49 | 35.62 | 35.17 | 35.53 | 0.01 | 0.03% | 101,300 |
| Mar 17, 2025 | 35.62 | 35.90 | 35.28 | 35.52 | -0.32 | -0.89% | 112,200 |
| Mar 14, 2025 | 34.91 | 35.93 | 34.76 | 35.84 | 1.20 | 3.46% | 131,723 |
| Mar 13, 2025 | 35.19 | 35.41 | 34.54 | 34.64 | -0.57 | -1.62% | 135,135 |
| Mar 12, 2025 | 35.14 | 35.54 | 34.78 | 35.21 | 0.23 | 0.66% | 128,814 |
| Mar 11, 2025 | 35.44 | 35.78 | 34.70 | 34.98 | -0.42 | -1.19% | 129,015 |
| Mar 10, 2025 | 36.35 | 36.71 | 35.21 | 35.40 | -1.60 | -4.32% | 117,200 |
| Mar 7, 2025 | 36.84 | 37.17 | 36.45 | 37.00 | 0.02 | 0.05% | 94,100 |
| Mar 6, 2025 | 36.64 | 37.22 | 36.27 | 36.98 | -0.04 | -0.11% | 92,900 |
| Mar 5, 2025 | 37.00 | 37.65 | 36.72 | 37.02 | -0.21 | -0.56% | 105,344 |
| Mar 4, 2025 | 38.21 | 38.21 | 37.10 | 37.23 | -1.37 | -3.55% | 98,331 |
| Mar 3, 2025 | 38.75 | 39.25 | 38.31 | 38.60 | -0.12 | -0.31% | 87,835 |
| Feb 28, 2025 | 38.41 | 39.11 | 38.23 | 38.72 | 0.61 | 1.60% | 174,400 |
| 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 |