Origin Bancorp Inc. (OBNK)
NASDAQ: OBNK
· Real-Time Price · USD
28.61
0.00 (0.00%)
At close: May 19, 2023, 10:00 PM
OBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2023 | 29.56 | 30.29 | 28.46 | 28.61 | 28.61 | -1.85% | 136,404 |
| May 18, 2023 | 29.20 | 29.30 | 28.58 | 29.15 | 29.15 | 0.41% | 79,076 |
| May 17, 2023 | 27.29 | 29.10 | 27.00 | 29.03 | 29.03 | 7.96% | 106,438 |
| May 16, 2023 | 27.16 | 27.59 | 26.85 | 26.89 | 26.89 | -0.99% | 67,214 |
| May 15, 2023 | 26.33 | 28.13 | 26.33 | 27.16 | 27.16 | 2.84% | 88,373 |
| May 12, 2023 | 26.26 | 26.95 | 25.59 | 26.41 | 26.41 | 0.23% | 70,132 |
| May 11, 2023 | 26.39 | 26.49 | 25.88 | 26.35 | 26.20 | -1.57% | 97,982 |
| May 10, 2023 | 27.04 | 27.39 | 26.50 | 26.77 | 26.62 | 0.30% | 128,462 |
| May 9, 2023 | 27.40 | 27.40 | 26.58 | 26.69 | 26.54 | -3.02% | 69,635 |
| May 8, 2023 | 28.49 | 28.49 | 27.42 | 27.52 | 27.36 | -1.89% | 105,075 |
| May 5, 2023 | 27.23 | 29.95 | 27.13 | 28.05 | 27.89 | 5.81% | 127,843 |
| May 4, 2023 | 26.83 | 27.15 | 25.66 | 26.51 | 26.36 | -2.00% | 147,228 |
| May 3, 2023 | 27.00 | 28.12 | 26.92 | 27.05 | 26.90 | 0.97% | 143,575 |
| May 2, 2023 | 28.66 | 28.74 | 26.42 | 26.79 | 26.64 | -6.62% | 131,562 |
| May 1, 2023 | 29.40 | 29.84 | 28.56 | 28.69 | 28.53 | -2.51% | 132,293 |
| Apr 28, 2023 | 30.10 | 30.10 | 28.40 | 29.43 | 29.26 | 0.10% | 107,626 |
| Apr 27, 2023 | 30.74 | 31.36 | 28.12 | 29.40 | 29.23 | -4.33% | 144,560 |
| Apr 26, 2023 | 30.25 | 30.87 | 30.25 | 30.73 | 30.56 | 0.56% | 111,051 |
| Apr 25, 2023 | 31.33 | 31.80 | 30.44 | 30.56 | 30.39 | -3.32% | 60,578 |
| Apr 24, 2023 | 32.15 | 32.27 | 30.81 | 31.61 | 31.43 | -1.89% | 51,851 |