Origin Bancorp, Inc. (OBK)
NYSE: OBK · Real-Time Price · USD
31.21
-0.14 (-0.45%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Origin Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 31.31 | 31.49 | 30.18 | 31.35 | 31.35 | -2.43% | 186,853 |
Oct 23, 2024 | 31.67 | 32.21 | 31.57 | 32.13 | 32.13 | 0.34% | 52,249 |
Oct 22, 2024 | 31.59 | 32.10 | 31.43 | 32.02 | 32.02 | 1.84% | 57,544 |
Oct 21, 2024 | 32.75 | 32.75 | 31.44 | 31.44 | 31.44 | -3.50% | 65,040 |
Oct 18, 2024 | 33.85 | 33.85 | 32.56 | 32.58 | 32.58 | -4.01% | 69,562 |
Oct 17, 2024 | 33.31 | 33.99 | 33.14 | 33.94 | 33.94 | 2.38% | 131,526 |
Oct 16, 2024 | 32.88 | 33.35 | 32.62 | 33.15 | 33.15 | 2.13% | 76,348 |
Oct 15, 2024 | 32.50 | 33.40 | 32.24 | 32.46 | 32.46 | 0.59% | 96,552 |
Oct 14, 2024 | 32.34 | 32.75 | 31.95 | 32.27 | 32.27 | -0.12% | 44,861 |
Oct 11, 2024 | 31.38 | 32.42 | 31.38 | 32.31 | 32.31 | 3.69% | 52,104 |
Oct 10, 2024 | 30.78 | 31.19 | 30.57 | 31.16 | 31.16 | 0.23% | 43,963 |
Oct 9, 2024 | 30.89 | 31.43 | 30.89 | 31.09 | 31.09 | 0.32% | 42,935 |
Oct 8, 2024 | 31.31 | 31.31 | 30.77 | 30.99 | 30.99 | -0.39% | 45,527 |
Oct 7, 2024 | 31.19 | 31.29 | 30.94 | 31.11 | 31.11 | -0.92% | 47,172 |
Oct 4, 2024 | 31.24 | 31.56 | 31.22 | 31.40 | 31.40 | 2.21% | 61,979 |
Oct 3, 2024 | 30.48 | 30.85 | 30.32 | 30.72 | 30.72 | -0.03% | 56,731 |
Oct 2, 2024 | 30.90 | 31.47 | 30.66 | 30.73 | 30.73 | -1.32% | 50,852 |
Oct 1, 2024 | 31.92 | 32.00 | 30.94 | 31.14 | 31.14 | -3.17% | 65,886 |
Sep 30, 2024 | 31.59 | 32.24 | 31.59 | 32.16 | 32.16 | 1.84% | 51,519 |
Sep 27, 2024 | 32.03 | 32.08 | 31.44 | 31.58 | 31.58 | -0.44% | 63,741 |
Sep 26, 2024 | 32.01 | 32.05 | 31.41 | 31.72 | 31.72 | 0.79% | 65,569 |
Sep 25, 2024 | 31.91 | 31.91 | 31.43 | 31.47 | 31.47 | -1.59% | 85,391 |
Sep 24, 2024 | 32.69 | 32.75 | 31.98 | 31.98 | 31.98 | -1.60% | 64,145 |
Sep 23, 2024 | 33.10 | 33.24 | 32.35 | 32.50 | 32.50 | -1.22% | 76,850 |
Sep 20, 2024 | 33.92 | 33.92 | 32.88 | 32.90 | 32.90 | -3.46% | 359,911 |
Sep 19, 2024 | 34.03 | 34.29 | 33.14 | 34.08 | 34.08 | 2.71% | 113,831 |
Sep 18, 2024 | 32.69 | 34.53 | 32.35 | 33.18 | 33.18 | 1.50% | 94,839 |
Sep 17, 2024 | 32.67 | 33.39 | 32.34 | 32.69 | 32.69 | 1.27% | 76,534 |
Sep 16, 2024 | 32.38 | 32.64 | 31.94 | 32.28 | 32.28 | -0.37% | 122,307 |
Sep 13, 2024 | 31.79 | 32.45 | 31.79 | 32.40 | 32.40 | 3.48% | 64,874 |
Sep 12, 2024 | 31.39 | 31.40 | 31.11 | 31.31 | 31.31 | 0.48% | 50,272 |
Sep 11, 2024 | 31.22 | 31.30 | 30.47 | 31.16 | 31.16 | -1.49% | 64,275 |
Sep 10, 2024 | 31.16 | 31.65 | 30.93 | 31.63 | 31.63 | -0.06% | 40,635 |
Sep 9, 2024 | 31.79 | 32.12 | 31.57 | 31.65 | 31.65 | -0.31% | 55,231 |
Sep 6, 2024 | 32.35 | 32.35 | 31.52 | 31.75 | 31.75 | -1.37% | 68,154 |
Sep 5, 2024 | 32.99 | 32.99 | 32.14 | 32.19 | 32.19 | -1.35% | 63,475 |
Sep 4, 2024 | 33.36 | 33.40 | 32.36 | 32.63 | 32.63 | -1.72% | 141,591 |
Sep 3, 2024 | 33.00 | 33.36 | 33.00 | 33.20 | 33.20 | -0.81% | 91,166 |
Aug 30, 2024 | 33.24 | 33.81 | 33.04 | 33.47 | 33.47 | 0.66% | 111,317 |
Aug 29, 2024 | 33.35 | 33.36 | 32.77 | 33.25 | 33.25 | 0.85% | 58,213 |
Aug 28, 2024 | 32.63 | 33.08 | 32.58 | 32.97 | 32.97 | 0.92% | 60,049 |
Aug 27, 2024 | 32.79 | 32.83 | 32.44 | 32.67 | 32.67 | -0.85% | 54,063 |
Aug 26, 2024 | 33.74 | 33.74 | 32.90 | 32.95 | 32.95 | -0.87% | 85,498 |
Aug 23, 2024 | 31.57 | 33.75 | 31.57 | 33.24 | 33.24 | 6.03% | 119,384 |
Aug 22, 2024 | 31.04 | 31.56 | 30.85 | 31.35 | 31.35 | 0.48% | 44,957 |
Aug 21, 2024 | 31.47 | 31.62 | 30.84 | 31.20 | 31.20 | -0.26% | 48,405 |
Aug 20, 2024 | 31.70 | 31.70 | 30.72 | 31.28 | 31.28 | -1.14% | 87,034 |
Aug 19, 2024 | 31.34 | 31.66 | 30.98 | 31.64 | 31.64 | 0.86% | 69,811 |
Aug 16, 2024 | 30.65 | 31.39 | 30.65 | 31.37 | 31.37 | 2.22% | 81,847 |
Aug 15, 2024 | 30.62 | 31.23 | 30.60 | 30.69 | 30.69 | 2.27% | 158,625 |
Aug 14, 2024 | 30.37 | 30.37 | 29.50 | 30.01 | 29.86 | -0.96% | 81,356 |
Aug 13, 2024 | 30.15 | 30.35 | 29.70 | 30.30 | 30.15 | 1.78% | 116,129 |
Aug 12, 2024 | 30.39 | 30.87 | 29.75 | 29.77 | 29.63 | -1.49% | 72,833 |
Aug 9, 2024 | 30.38 | 30.43 | 29.75 | 30.22 | 30.07 | -0.95% | 98,899 |
Aug 8, 2024 | 30.63 | 30.63 | 30.10 | 30.51 | 30.36 | 0.96% | 80,725 |
Aug 7, 2024 | 30.80 | 30.80 | 29.87 | 30.22 | 30.07 | -0.30% | 113,108 |
Aug 6, 2024 | 30.09 | 30.87 | 30.00 | 30.31 | 30.16 | -0.03% | 95,198 |
Aug 5, 2024 | 30.25 | 30.92 | 29.77 | 30.32 | 30.17 | -4.35% | 121,659 |
Aug 2, 2024 | 31.19 | 32.09 | 30.99 | 31.70 | 31.55 | -2.49% | 113,366 |
Aug 1, 2024 | 34.28 | 34.58 | 32.27 | 32.51 | 32.35 | -5.38% | 153,584 |
Jul 31, 2024 | 34.63 | 35.16 | 34.16 | 34.36 | 34.19 | -1.12% | 196,067 |
Jul 30, 2024 | 34.77 | 35.20 | 34.32 | 34.75 | 34.58 | 0.72% | 102,100 |
Jul 29, 2024 | 34.96 | 35.28 | 34.37 | 34.50 | 34.33 | -1.65% | 95,554 |
Jul 26, 2024 | 35.10 | 35.24 | 34.44 | 35.08 | 34.91 | 1.39% | 105,081 |
Jul 25, 2024 | 36.00 | 36.65 | 34.58 | 34.60 | 34.43 | -4.81% | 538,931 |
Jul 24, 2024 | 37.00 | 37.56 | 36.31 | 36.35 | 36.17 | -2.13% | 201,268 |
Jul 23, 2024 | 35.87 | 37.44 | 35.87 | 37.14 | 36.96 | 2.29% | 316,469 |
Jul 22, 2024 | 35.55 | 36.54 | 34.97 | 36.31 | 36.13 | 1.91% | 125,696 |
Jul 19, 2024 | 35.83 | 36.37 | 35.50 | 35.63 | 35.46 | -0.53% | 142,592 |
Jul 18, 2024 | 36.13 | 37.04 | 35.64 | 35.82 | 35.65 | -2.40% | 107,235 |
Jul 17, 2024 | 35.89 | 37.08 | 35.89 | 36.70 | 36.52 | 1.19% | 224,932 |
Jul 16, 2024 | 35.08 | 36.33 | 34.92 | 36.27 | 36.09 | 4.98% | 206,938 |
Jul 15, 2024 | 34.14 | 35.20 | 34.14 | 34.55 | 34.38 | 2.67% | 149,048 |
Jul 12, 2024 | 33.89 | 34.27 | 33.22 | 33.65 | 33.49 | 0.51% | 165,038 |
Jul 11, 2024 | 32.55 | 33.64 | 32.31 | 33.48 | 33.32 | 4.89% | 201,410 |
Jul 10, 2024 | 31.48 | 31.99 | 31.06 | 31.92 | 31.77 | 1.75% | 46,147 |
Jul 9, 2024 | 30.87 | 31.41 | 30.72 | 31.37 | 31.22 | 1.26% | 64,781 |
Jul 8, 2024 | 30.95 | 31.30 | 30.62 | 30.98 | 30.83 | 1.01% | 65,802 |
Jul 5, 2024 | 30.94 | 31.07 | 30.54 | 30.67 | 30.52 | -1.29% | 62,858 |
Jul 3, 2024 | 32.13 | 32.13 | 31.07 | 31.07 | 30.92 | -3.42% | 48,186 |
Jul 2, 2024 | 31.53 | 32.17 | 31.34 | 32.17 | 32.01 | 2.35% | 88,882 |
Jul 1, 2024 | 31.49 | 31.85 | 31.35 | 31.43 | 31.28 | -0.91% | 94,287 |
Jun 28, 2024 | 31.00 | 31.75 | 30.97 | 31.72 | 31.57 | 3.32% | 443,796 |
Jun 27, 2024 | 30.39 | 30.72 | 30.39 | 30.70 | 30.55 | 1.32% | 38,510 |
Jun 26, 2024 | 29.64 | 30.54 | 29.50 | 30.30 | 30.15 | 1.44% | 83,687 |
Jun 25, 2024 | 29.94 | 30.05 | 29.71 | 29.87 | 29.73 | -1.09% | 69,462 |
Jun 24, 2024 | 29.94 | 30.48 | 29.65 | 30.20 | 30.05 | 1.58% | 60,943 |
Jun 21, 2024 | 29.47 | 29.80 | 29.28 | 29.73 | 29.59 | 0.51% | 202,270 |
Jun 20, 2024 | 29.44 | 29.79 | 29.25 | 29.58 | 29.44 | -0.40% | 40,792 |
Jun 18, 2024 | 29.54 | 29.89 | 29.50 | 29.70 | 29.56 | 0.03% | 52,546 |
Jun 17, 2024 | 29.15 | 29.69 | 28.97 | 29.69 | 29.55 | 1.78% | 55,747 |
Jun 14, 2024 | 28.88 | 29.42 | 28.88 | 29.17 | 29.03 | -0.65% | 60,889 |
Jun 13, 2024 | 29.73 | 29.73 | 29.03 | 29.36 | 29.22 | -1.71% | 59,877 |
Jun 12, 2024 | 30.37 | 30.64 | 29.76 | 29.87 | 29.73 | 1.60% | 101,949 |
Jun 11, 2024 | 29.08 | 29.46 | 28.86 | 29.40 | 29.26 | 0.31% | 80,101 |
Jun 10, 2024 | 29.58 | 29.78 | 29.21 | 29.31 | 29.17 | -2.10% | 59,094 |
Jun 7, 2024 | 29.83 | 30.20 | 29.75 | 29.94 | 29.79 | -0.83% | 46,964 |
Jun 6, 2024 | 29.97 | 30.21 | 29.74 | 30.19 | 30.04 | 0.17% | 37,282 |
Jun 5, 2024 | 30.04 | 30.19 | 29.68 | 30.14 | 29.99 | 1.48% | 73,356 |
Jun 4, 2024 | 30.01 | 30.19 | 29.69 | 29.70 | 29.56 | -2.17% | 57,982 |