NYSE : OBK
Origin Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 52.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Origin Bancorp, Inc. (OBK) closed at 52.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 51.84 | 52.99 | 51.69 | 52.66 | 133,797 | +0.94% |
| 2026-10-29 | 52.58 | 54.585 | 51.62 | 52.17 | 180,505 | +1.85% |
| 2026-10-28 | 52.16 | 52.16 | 50.34 | 51.22 | 144,404 | -1.06% |
| 2026-10-27 | 52.58 | 53.625 | 51.62 | 51.77 | 159,281 | -0.67% |
| 2026-10-26 | 52.87 | 53.45 | 51.633 | 52.12 | 158,576 | -0.63% |
| 2026-10-23 | 52.51 | 52.95 | 52.23 | 52.45 | 141,044 | -1.09% |
| 2026-10-22 | 51.82 | 53.154 | 51.82 | 53.03 | 113,977 | +2.87% |
| 2026-10-21 | 52.26 | 52.7 | 51.52 | 51.55 | 101,720 | -0.54% |
| 2026-10-20 | 51.48 | 52.54 | 51.48 | 51.83 | 124,465 | +1.47% |
| 2026-10-19 | 51.67 | 51.97 | 51.08 | 51.08 | 132,306 | -1.01% |
| 2026-10-16 | 51.47 | 52.525 | 51.09 | 51.6 | 130,786 | -0.39% |
| 2026-10-15 | 51.7 | 52.23 | 51.25 | 51.8 | 143,018 | +1.39% |
| 2026-10-14 | 51.3 | 51.88 | 50.57 | 51.09 | 236,126 | -1.64% |
| 2026-10-13 | 52.15 | 52.19 | 51.53 | 51.94 | 214,755 | +0.13% |
| 2026-10-12 | 51.42 | 52.27 | 51.42 | 51.87 | 184,323 | +0.60% |
| 2026-10-09 | 52.28 | 52.36 | 51.54 | 51.56 | 160,818 | -1.73% |
| 2026-10-08 | 52.16 | 53.045 | 52.11 | 52.47 | 232,311 | +0.29% |
| 2026-10-07 | 52.01 | 52.668 | 51.586 | 52.32 | 215,357 | -0.95% |
| 2026-10-06 | 53.37 | 53.7 | 52.745 | 52.82 | 164,892 | -0.56% |
| 2026-10-05 | 53.52 | 53.615 | 52.79 | 53.12 | 201,708 | -0.93% |
| 2026-10-02 | 53.06 | 53.7 | 53.04 | 53.62 | 192,121 | +1.90% |
| 2026-10-01 | 51.93 | 52.62 | 51.08 | 52.62 | 173,634 | +0.71% |
| 2026-09-30 | 52.46 | 52.88 | 51.8 | 52.25 | 254,583 | -0.95% |
| 2026-09-29 | 53.11 | 53.26 | 52.35 | 52.75 | 196,470 | -0.49% |
| 2026-09-28 | 53.67 | 53.705 | 52.93 | 53.01 | 145,690 | -1.17% |
| 2026-09-25 | 53.03 | 54 | 53.03 | 53.64 | 139,797 | +0.64% |
| 2026-09-24 | 53.14 | 53.42 | 52.7 | 53.3 | 129,672 | +0.93% |
| 2026-09-23 | 52.98 | 53.64 | 52.705 | 52.81 | 144,787 | -0.68% |
| 2026-09-22 | 53.98 | 54.24 | 53.17 | 53.17 | 158,493 | -0.88% |
| 2026-09-21 | 53.71 | 54.2 | 53.58 | 53.64 | 179,827 | -0.17% |
| 2026-09-18 | 53.36 | 54.025 | 52.98 | 53.73 | 286,426 | +0.06% |
| 2026-09-17 | 54.14 | 54.16 | 53.28 | 53.7 | 133,125 | +0.26% |
| 2026-09-16 | 54.37 | 54.66 | 52.56 | 53.56 | 184,220 | -1.65% |
| 2026-09-15 | 54.15 | 54.92 | 54.15 | 54.46 | 104,865 | +0.09% |
| 2026-09-14 | 54.41 | 54.93 | 54.18 | 54.41 | 182,666 | -0.04% |
| 2026-09-11 | 54.95 | 54.95 | 53.78 | 54.43 | 139,927 | +0.31% |
| 2026-09-10 | 53.6 | 54.27 | 53.22 | 54.26 | 146,596 | +1.17% |
| 2026-09-09 | 53.3 | 53.93 | 53.3 | 53.63 | 136,150 | -0.22% |
| 2026-09-08 | 54.15 | 54.28 | 53.71 | 53.75 | 149,839 | -1.34% |
| 2026-09-04 | 54.04 | 54.795 | 54.04 | 54.48 | 141,704 | +0.24% |
| 2026-09-03 | 54.21 | 54.595 | 54.105 | 54.35 | 132,643 | +0.98% |
| 2026-09-02 | 53.17 | 54.12 | 52.81 | 53.82 | 182,094 | +2.11% |
| 2026-09-01 | 52.89 | 53.62 | 52.43 | 52.71 | 113,878 | -0.79% |
| 2026-08-31 | 53.25 | 53.35 | 52.79 | 53.13 | 156,552 | -0.23% |
| 2026-08-28 | 53.42 | 53.52 | 53.042 | 53.25 | 137,507 | +0.17% |
| 2026-08-27 | 52.81 | 53.43 | 52.57 | 53.16 | 200,864 | -0.21% |
| 2026-08-26 | 53.06 | 53.55 | 52.6 | 53.27 | 144,126 | +0.70% |
| 2026-08-25 | 53.32 | 53.32 | 52.7 | 52.9 | 210,713 | -0.60% |
| 2026-08-24 | 52.91 | 53.895 | 52.91 | 53.22 | 164,570 | +0.62% |
| 2026-08-21 | 53.1 | 53.803 | 52.39 | 52.89 | 201,474 | +0.25% |
| 2026-08-20 | 52.15 | 52.845 | 52.15 | 52.76 | 126,407 | +0.48% |
| 2026-08-19 | 53.59 | 53.93 | 52.47 | 52.51 | 201,932 | -1.96% |
| 2026-08-18 | 53.88 | 54.13 | 53.17 | 53.56 | 260,344 | -0.19% |
| 2026-08-17 | 54.41 | 55 | 53.51 | 53.66 | 176,302 | -1.72% |
| 2026-08-14 | 54.36 | 54.85 | 54.205 | 54.6 | 112,075 | +0.28% |
| 2026-08-13 | 54.49 | 54.98 | 54.21 | 54.7 | 204,116 | +1.20% |
| 2026-08-12 | 53.75 | 54.535 | 53.75 | 54.05 | 246,121 | +0.56% |
| 2026-08-11 | 53.43 | 54.187 | 52.995 | 53.75 | 265,302 | +1.15% |
| 2026-08-10 | 53.44 | 53.79 | 52.81 | 53.14 | 189,160 | -1.30% |
| 2026-08-07 | 53.66 | 53.95 | 53.36 | 53.84 | 189,875 | -0.26% |
| 2026-08-06 | 55.17 | 55.17 | 53.68 | 53.98 | 175,635 | -1.57% |
| 2026-08-05 | 55.48 | 55.48 | 54.741 | 54.84 | 147,302 | -0.25% |
| 2026-08-04 | 55.14 | 55.515 | 54.71 | 54.98 | 170,914 | +0.16% |
| 2026-08-03 | 55.13 | 55.5 | 54.34 | 54.89 | 212,011 | +0.29% |
| 2026-07-31 | 54.61 | 54.93 | 53.97 | 54.73 | 128,193 | +0.07% |
| 2026-07-30 | 55.37 | 55.57 | 54.665 | 54.69 | 147,079 | -0.71% |
| 2026-07-29 | 54.75 | 55.35 | 54.585 | 55.08 | 166,660 | -0.24% |
| 2026-07-28 | 54 | 55.325 | 54 | 55.21 | 221,573 | +2.45% |
| 2026-07-27 | 53.93 | 54.23 | 52.45 | 53.89 | 203,307 | +0.50% |
| 2026-07-24 | 52.95 | 54.21 | 52.86 | 53.62 | 230,006 | +2.06% |
| 2026-07-23 | 50.9 | 52.73 | 50.8 | 52.54 | 240,259 | +1.76% |
| 2026-07-22 | 51.44 | 51.67 | 50.95 | 51.63 | 148,195 | -0.33% |
| 2026-07-21 | 51.51 | 51.865 | 51.02 | 51.8 | 147,970 | +0.08% |
| 2026-07-20 | 52.17 | 52.3 | 51.45 | 51.76 | 104,136 | -0.98% |
| 2026-07-17 | 52.63 | 52.97 | 51.84 | 52.27 | 225,832 | -1.71% |
| 2026-07-16 | 51.64 | 53.2 | 51.52 | 53.18 | 218,924 | +3.22% |
| 2026-07-15 | 51.02 | 51.8 | 50.82 | 51.52 | 115,608 | +1.36% |
| 2026-07-14 | 50.96 | 51.3 | 50.71 | 50.83 | 140,377 | -0.35% |
| 2026-07-13 | 50.47 | 51.16 | 50.34 | 51.01 | 126,380 | -0.45% |
| 2026-07-10 | 51.14 | 51.595 | 50.93 | 51.24 | 81,125 | -0.14% |
| 2026-07-09 | 50.71 | 51.31 | 50.52 | 51.31 | 141,668 | +1.72% |
| 2026-07-08 | 50.89 | 51.065 | 50.03 | 50.44 | 167,234 | -1.70% |
| 2026-07-07 | 51.29 | 51.785 | 51.24 | 51.31 | 99,565 | -0.23% |
| 2026-07-06 | 50.99 | 52 | 50.99 | 51.43 | 132,324 | +0.12% |
| 2026-07-02 | 52.5 | 52.9 | 51.09 | 51.37 | 117,065 | -1.25% |
| 2026-07-01 | 51.35 | 52.31 | 50.92 | 52.02 | 156,048 | +1.70% |
| 2026-06-30 | 51.24 | 51.44 | 50.67 | 51.15 | 171,652 | -0.47% |
| 2026-06-29 | 51.55 | 51.92 | 50.89 | 51.39 | 144,758 | -0.94% |
| 2026-06-26 | 51.57 | 51.96 | 50.9 | 51.88 | 668,876 | +1.31% |
| 2026-06-25 | 51.01 | 52 | 50.385 | 51.21 | 151,888 | -0.39% |
| 2026-06-24 | 50.68 | 51.465 | 50.01 | 51.41 | 142,946 | +1.92% |
| 2026-06-23 | 49.85 | 50.55 | 49.113 | 50.44 | 115,998 | +1.82% |
| 2026-06-22 | 49.54 | 50 | 49.24 | 49.54 | 101,035 | +0.36% |
| 2026-06-18 | 49.15 | 49.77 | 48.94 | 49.36 | 201,843 | +1.33% |
| 2026-06-17 | 48.85 | 49.53 | 48.1 | 48.71 | 127,596 | -0.75% |
| 2026-06-16 | 49.83 | 50.16 | 48.96 | 49.08 | 96,923 | -0.41% |
| 2026-06-15 | 50.15 | 50.33 | 49.18 | 49.28 | 81,230 | -1.72% |
| 2026-06-12 | 49.86 | 50.35 | 49.82 | 50.14 | 84,880 | +1.17% |
| 2026-06-11 | 49.47 | 49.72 | 48.18 | 49.56 | 100,288 | +0.92% |
| 2026-06-10 | 49.15 | 49.7 | 48.985 | 49.11 | 136,233 | +0.61% |
| 2026-06-09 | 48.74 | 49.5 | 48.39 | 48.81 | 136,387 | +1.12% |
| 2026-06-08 | 48.26 | 48.79 | 48.02 | 48.27 | 142,888 | +0.44% |
| 2026-06-05 | 48.09 | 48.67 | 48.05 | 48.06 | 86,371 | -0.08% |
| 2026-06-04 | 47.12 | 48.34 | 47.12 | 48.1 | 121,469 | +3.31% |
| 2026-06-03 | 47.2 | 47.57 | 46.275 | 46.56 | 155,319 | -2.29% |
| 2026-06-02 | 46.62 | 47.93 | 46.62 | 47.65 | 125,124 | +1.60% |
| 2026-06-01 | 47.29 | 47.35 | 46.32 | 46.9 | 90,617 | -1.59% |
| 2026-05-29 | 47.28 | 47.855 | 47.28 | 47.66 | 119,597 | +0.51% |
| 2026-05-28 | 47.03 | 47.48 | 46.715 | 47.42 | 94,917 | +0.21% |
| 2026-05-27 | 48.29 | 48.65 | 47.235 | 47.32 | 127,444 | -1.74% |
| 2026-05-26 | 47.45 | 48.19 | 47.45 | 48.16 | 117,042 | +1.78% |
| 2026-05-22 | 47.48 | 47.94 | 47.22 | 47.32 | 102,872 | -0.57% |
| 2026-05-21 | 46.85 | 47.61 | 46.72 | 47.59 | 133,327 | +0.44% |
| 2026-05-20 | 45.9 | 47.39 | 45.71 | 47.38 | 189,066 | +3.49% |
| 2026-05-19 | 46.05 | 46.4 | 45.73 | 45.78 | 125,163 | -1.06% |
| 2026-05-18 | 45.71 | 46.42 | 45.71 | 46.27 | 111,137 | +1.76% |
| 2026-05-15 | 45.99 | 45.99 | 45.11 | 45.47 | 131,671 | -1.20% |
| 2026-05-14 | 46.16 | 46.76 | 45.38 | 46.27 | 130,504 | +1.20% |
| 2026-05-13 | 46.36 | 46.525 | 45.7 | 45.72 | 169,634 | -1.53% |
| 2026-05-12 | 46.16 | 46.43 | 45.06 | 46.43 | 140,678 | +0.50% |