Origin Bancorp, Inc. (OBK)
NYSE: OBK · Real-Time Price · USD
38.59
+0.08 (0.21%)
At close: Sep 3, 2025, 4:00 PM
38.59
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT

Origin Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202538.3638.6038.2638.26--0.65%15,552
Sep 2, 202538.4738.6738.0538.5138.51-0.98%85,869
Aug 29, 202538.9739.2338.6738.8938.89-0.05%105,540
Aug 28, 202539.0139.0738.5138.9138.91-0.13%84,536
Aug 27, 202538.5439.0738.5438.9638.960.41%92,642
Aug 26, 202538.2839.0438.2838.8038.801.04%98,449
Aug 25, 202538.5638.8238.3738.4038.40-0.72%55,176
Aug 22, 202537.2738.8837.0438.6838.684.26%188,707
Aug 21, 202536.7537.2036.5937.1037.100.54%98,010
Aug 20, 202536.8237.1336.5336.9036.900.68%114,844
Aug 19, 202536.9537.4536.5836.6536.65-0.76%190,409
Aug 18, 202536.6036.9536.4036.9336.931.01%105,311
Aug 15, 202537.5137.5136.5436.5636.56-2.53%95,000
Aug 14, 202537.1537.5136.9837.5137.36-0.05%105,529
Aug 13, 202537.0037.5636.7137.5337.382.12%146,843
Aug 12, 202535.9736.9335.9036.7536.603.20%164,465
Aug 11, 202535.8435.9035.4635.6135.46-0.22%92,508
Aug 8, 202535.6735.8035.2835.6935.540.85%104,408
Aug 7, 202536.0236.1535.3535.3935.25-1.01%123,555
Aug 6, 202535.9436.1135.6035.7535.60-0.61%121,704
Aug 5, 202535.7435.9835.2035.9735.820.73%111,171
Aug 4, 202535.4035.8535.3435.7135.561.10%98,614
Aug 1, 202536.1436.1435.1835.3235.18-3.37%188,581
Jul 31, 202536.6537.0436.3736.5536.40-1.35%257,979
Jul 30, 202537.9838.1836.8737.0536.90-1.70%175,392
Jul 29, 202538.4338.4337.6137.6937.54-1.08%367,621
Jul 28, 202537.9438.1337.5038.1037.941.68%118,808
Jul 25, 202537.5237.6636.7337.4737.32-132,503
Jul 24, 202536.4237.7835.4037.4737.32-0.50%238,550
Jul 23, 202538.0438.0437.4037.6637.51-0.16%194,957
Jul 22, 202537.8838.2937.6737.7237.57-0.37%193,181
Jul 21, 202538.2838.7637.8437.8637.71-0.71%204,821
Jul 18, 202538.3338.4637.1838.1337.97-0.26%111,936
Jul 17, 202537.3238.3335.5838.2338.072.00%136,066
Jul 16, 202537.2737.5136.5237.4837.331.24%98,034
Jul 15, 202537.8238.0036.9737.0236.87-2.53%101,806
Jul 14, 202537.2338.0037.0237.9837.831.85%71,540
Jul 11, 202537.5537.8437.1837.2937.14-1.35%63,681
Jul 10, 202537.2938.0536.9437.8037.650.48%78,415
Jul 9, 202537.5937.7737.2437.6237.470.29%74,868
Jul 8, 202537.6138.1037.5137.5137.360.11%134,487
Jul 7, 202537.5738.2437.1237.4737.32-1.26%126,950
Jul 3, 202537.5738.2937.5637.9537.801.34%61,423
Jul 2, 202536.9837.6036.8737.4537.301.13%130,193
Jul 1, 202535.5637.4735.5637.0336.883.61%158,188
Jun 30, 202536.1336.1635.6835.7435.59-0.06%186,149
Jun 27, 202536.0036.3835.6835.7635.61-0.61%363,806
Jun 26, 202535.4636.0435.4635.9835.831.55%148,481
Jun 25, 202535.4335.6535.1435.4335.29-0.20%130,951
Jun 24, 202535.2936.0235.2835.5035.361.17%147,554