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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 38.36 | 38.60 | 38.26 | 38.26 | - | -0.65% | 15,552 |
Sep 2, 2025 | 38.47 | 38.67 | 38.05 | 38.51 | 38.51 | -0.98% | 85,869 |
Aug 29, 2025 | 38.97 | 39.23 | 38.67 | 38.89 | 38.89 | -0.05% | 105,540 |
Aug 28, 2025 | 39.01 | 39.07 | 38.51 | 38.91 | 38.91 | -0.13% | 84,536 |
Aug 27, 2025 | 38.54 | 39.07 | 38.54 | 38.96 | 38.96 | 0.41% | 92,642 |
Aug 26, 2025 | 38.28 | 39.04 | 38.28 | 38.80 | 38.80 | 1.04% | 98,449 |
Aug 25, 2025 | 38.56 | 38.82 | 38.37 | 38.40 | 38.40 | -0.72% | 55,176 |
Aug 22, 2025 | 37.27 | 38.88 | 37.04 | 38.68 | 38.68 | 4.26% | 188,707 |
Aug 21, 2025 | 36.75 | 37.20 | 36.59 | 37.10 | 37.10 | 0.54% | 98,010 |
Aug 20, 2025 | 36.82 | 37.13 | 36.53 | 36.90 | 36.90 | 0.68% | 114,844 |
Aug 19, 2025 | 36.95 | 37.45 | 36.58 | 36.65 | 36.65 | -0.76% | 190,409 |
Aug 18, 2025 | 36.60 | 36.95 | 36.40 | 36.93 | 36.93 | 1.01% | 105,311 |
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 | 35.46 | -0.22% | 92,508 |
Aug 8, 2025 | 35.67 | 35.80 | 35.28 | 35.69 | 35.54 | 0.85% | 104,408 |
Aug 7, 2025 | 36.02 | 36.15 | 35.35 | 35.39 | 35.25 | -1.01% | 123,555 |
Aug 6, 2025 | 35.94 | 36.11 | 35.60 | 35.75 | 35.60 | -0.61% | 121,704 |
Aug 5, 2025 | 35.74 | 35.98 | 35.20 | 35.97 | 35.82 | 0.73% | 111,171 |
Aug 4, 2025 | 35.40 | 35.85 | 35.34 | 35.71 | 35.56 | 1.10% | 98,614 |
Aug 1, 2025 | 36.14 | 36.14 | 35.18 | 35.32 | 35.18 | -3.37% | 188,581 |
Jul 31, 2025 | 36.65 | 37.04 | 36.37 | 36.55 | 36.40 | -1.35% | 257,979 |
Jul 30, 2025 | 37.98 | 38.18 | 36.87 | 37.05 | 36.90 | -1.70% | 175,392 |
Jul 29, 2025 | 38.43 | 38.43 | 37.61 | 37.69 | 37.54 | -1.08% | 367,621 |
Jul 28, 2025 | 37.94 | 38.13 | 37.50 | 38.10 | 37.94 | 1.68% | 118,808 |
Jul 25, 2025 | 37.52 | 37.66 | 36.73 | 37.47 | 37.32 | - | 132,503 |
Jul 24, 2025 | 36.42 | 37.78 | 35.40 | 37.47 | 37.32 | -0.50% | 238,550 |
Jul 23, 2025 | 38.04 | 38.04 | 37.40 | 37.66 | 37.51 | -0.16% | 194,957 |
Jul 22, 2025 | 37.88 | 38.29 | 37.67 | 37.72 | 37.57 | -0.37% | 193,181 |
Jul 21, 2025 | 38.28 | 38.76 | 37.84 | 37.86 | 37.71 | -0.71% | 204,821 |
Jul 18, 2025 | 38.33 | 38.46 | 37.18 | 38.13 | 37.97 | -0.26% | 111,936 |
Jul 17, 2025 | 37.32 | 38.33 | 35.58 | 38.23 | 38.07 | 2.00% | 136,066 |
Jul 16, 2025 | 37.27 | 37.51 | 36.52 | 37.48 | 37.33 | 1.24% | 98,034 |
Jul 15, 2025 | 37.82 | 38.00 | 36.97 | 37.02 | 36.87 | -2.53% | 101,806 |
Jul 14, 2025 | 37.23 | 38.00 | 37.02 | 37.98 | 37.83 | 1.85% | 71,540 |
Jul 11, 2025 | 37.55 | 37.84 | 37.18 | 37.29 | 37.14 | -1.35% | 63,681 |
Jul 10, 2025 | 37.29 | 38.05 | 36.94 | 37.80 | 37.65 | 0.48% | 78,415 |
Jul 9, 2025 | 37.59 | 37.77 | 37.24 | 37.62 | 37.47 | 0.29% | 74,868 |
Jul 8, 2025 | 37.61 | 38.10 | 37.51 | 37.51 | 37.36 | 0.11% | 134,487 |
Jul 7, 2025 | 37.57 | 38.24 | 37.12 | 37.47 | 37.32 | -1.26% | 126,950 |
Jul 3, 2025 | 37.57 | 38.29 | 37.56 | 37.95 | 37.80 | 1.34% | 61,423 |
Jul 2, 2025 | 36.98 | 37.60 | 36.87 | 37.45 | 37.30 | 1.13% | 130,193 |
Jul 1, 2025 | 35.56 | 37.47 | 35.56 | 37.03 | 36.88 | 3.61% | 158,188 |
Jun 30, 2025 | 36.13 | 36.16 | 35.68 | 35.74 | 35.59 | -0.06% | 186,149 |
Jun 27, 2025 | 36.00 | 36.38 | 35.68 | 35.76 | 35.61 | -0.61% | 363,806 |
Jun 26, 2025 | 35.46 | 36.04 | 35.46 | 35.98 | 35.83 | 1.55% | 148,481 |
Jun 25, 2025 | 35.43 | 35.65 | 35.14 | 35.43 | 35.29 | -0.20% | 130,951 |
Jun 24, 2025 | 35.29 | 36.02 | 35.28 | 35.50 | 35.36 | 1.17% | 147,554 |