Origin Bancorp, Inc. OBK
54.06 USD +0.34 (+0.63%)
Regular-session close
54.06 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
53.66 Day range 54.57
33.54 52-week range 56.64
- YTD
- +43.74%
- 1 year
- +54.86%
OBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.00 | 54.56 | 53.66 | 54.06 | +0.06 | +0.11% | 110,895 |
| Nov 12, 2026 | 54.01 | 54.29 | 53.74 | 54.00 | +0.01 | +0.02% | 69,200 |
| Nov 11, 2026 | 54.13 | 54.80 | 53.85 | 53.99 | -0.25 | -0.46% | 82,800 |
| Nov 10, 2026 | 53.58 | 54.99 | 53.38 | 54.24 | +0.46 | +0.86% | 129,500 |
| Nov 9, 2026 | 54.34 | 54.83 | 53.78 | 53.78 | +0.54 | +1.01% | 200,300 |
| Nov 6, 2026 | 53.76 | 55.44 | 53.19 | 53.24 | -0.79 | -1.46% | 111,200 |
| Nov 5, 2026 | 57.49 | 58.00 | 53.94 | 54.03 | -2.61 | -4.61% | 217,200 |
| Nov 4, 2026 | 55.21 | 56.64 | 54.40 | 56.64 | +3.02 | +5.63% | 162,000 |
| Nov 3, 2026 | 54.40 | 54.62 | 52.11 | 53.62 | -0.51 | -0.94% | 150,800 |
| Nov 2, 2026 | 53.29 | 54.62 | 53.29 | 54.13 | +1.47 | +2.79% | 118,000 |
| Oct 30, 2026 | 51.84 | 52.99 | 51.69 | 52.66 | +0.49 | +0.94% | 133,800 |
| Oct 29, 2026 | 52.58 | 54.58 | 51.62 | 52.17 | +0.95 | +1.85% | 180,500 |
| Oct 28, 2026 | 52.16 | 52.16 | 50.34 | 51.22 | -0.55 | -1.06% | 144,300 |
| Oct 27, 2026 | 52.58 | 53.63 | 51.62 | 51.77 | -0.35 | -0.67% | 159,300 |
| Oct 26, 2026 | 52.87 | 53.45 | 51.63 | 52.12 | -0.33 | -0.63% | 158,600 |
| Oct 23, 2026 | 52.51 | 52.95 | 52.23 | 52.45 | -0.58 | -1.09% | 141,000 |
| Oct 22, 2026 | 51.82 | 53.15 | 51.82 | 53.03 | +1.48 | +2.87% | 113,900 |
| Oct 21, 2026 | 52.26 | 52.70 | 51.52 | 51.55 | -0.28 | -0.54% | 101,700 |
| Oct 20, 2026 | 51.48 | 52.54 | 51.48 | 51.83 | +0.75 | +1.47% | 124,500 |
| Oct 19, 2026 | 51.67 | 51.97 | 51.08 | 51.08 | -0.52 | -1.01% | 132,300 |
| Oct 16, 2026 | 51.47 | 52.53 | 51.09 | 51.60 | -0.20 | -0.39% | 130,800 |
| Oct 15, 2026 | 51.70 | 52.23 | 51.25 | 51.80 | +0.71 | +1.39% | 143,000 |
| Oct 14, 2026 | 51.30 | 51.88 | 50.57 | 51.09 | -0.85 | -1.64% | 236,100 |
| Oct 13, 2026 | 52.15 | 52.19 | 51.53 | 51.94 | +0.07 | +0.13% | 214,800 |
| Oct 12, 2026 | 51.42 | 52.27 | 51.42 | 51.87 | +0.31 | +0.60% | 184,300 |
| Oct 9, 2026 | 52.28 | 52.36 | 51.54 | 51.56 | -0.91 | -1.73% | 167,400 |
| Oct 8, 2026 | 52.16 | 53.04 | 52.11 | 52.47 | +0.15 | +0.29% | 232,300 |
| Oct 7, 2026 | 52.01 | 52.67 | 51.59 | 52.32 | -0.50 | -0.95% | 216,500 |
| Oct 6, 2026 | 53.37 | 53.70 | 52.74 | 52.82 | -0.30 | -0.56% | 176,400 |
| Oct 5, 2026 | 53.52 | 53.62 | 52.79 | 53.12 | -0.50 | -0.93% | 201,700 |
| Oct 2, 2026 | 53.06 | 53.70 | 53.04 | 53.62 | +1.00 | +1.90% | 194,600 |
| Oct 1, 2026 | 51.93 | 52.62 | 51.08 | 52.62 | +0.37 | +0.71% | 173,600 |
| Sep 30, 2026 | 52.46 | 52.88 | 51.80 | 52.25 | -0.50 | -0.95% | 254,600 |
| Sep 29, 2026 | 53.11 | 53.26 | 52.35 | 52.75 | -0.26 | -0.49% | 202,400 |
| Sep 28, 2026 | 53.67 | 53.71 | 52.93 | 53.01 | -0.63 | -1.17% | 151,700 |
| Sep 25, 2026 | 53.03 | 54.00 | 53.03 | 53.64 | +0.34 | +0.64% | 139,900 |
| Sep 24, 2026 | 53.14 | 53.42 | 52.70 | 53.30 | +0.49 | +0.93% | 129,700 |
| Sep 23, 2026 | 52.98 | 53.64 | 52.71 | 52.81 | -0.36 | -0.68% | 144,800 |
| Sep 22, 2026 | 53.98 | 54.24 | 53.17 | 53.17 | -0.47 | -0.88% | 158,500 |
| Sep 21, 2026 | 53.71 | 54.20 | 53.58 | 53.64 | -0.09 | -0.17% | 190,500 |
| Sep 18, 2026 | 53.36 | 54.03 | 52.98 | 53.73 | +0.03 | +0.06% | 293,300 |
| Sep 17, 2026 | 54.14 | 54.16 | 53.28 | 53.70 | +0.14 | +0.26% | 133,100 |
| Sep 16, 2026 | 54.37 | 54.66 | 52.56 | 53.56 | -0.90 | -1.65% | 185,100 |
| Sep 15, 2026 | 54.15 | 54.92 | 54.15 | 54.46 | +0.05 | +0.09% | 105,300 |
| Sep 14, 2026 | 54.41 | 54.93 | 54.18 | 54.41 | -0.02 | -0.04% | 182,700 |
| Sep 11, 2026 | 54.95 | 54.95 | 53.78 | 54.43 | +0.17 | +0.31% | 139,900 |
| Sep 10, 2026 | 53.60 | 54.27 | 53.22 | 54.26 | +0.63 | +1.17% | 146,800 |
| Sep 9, 2026 | 53.30 | 53.93 | 53.30 | 53.63 | -0.12 | -0.22% | 136,200 |
| Sep 8, 2026 | 54.15 | 54.28 | 53.71 | 53.75 | -0.73 | -1.34% | 150,100 |
| Sep 4, 2026 | 54.04 | 54.79 | 54.04 | 54.48 | +0.13 | +0.24% | 141,700 |
| Sep 3, 2026 | 54.21 | 54.60 | 54.10 | 54.35 | +0.53 | +0.98% | 133,200 |
| Sep 2, 2026 | 53.17 | 54.12 | 52.81 | 53.82 | +1.11 | +2.11% | 182,100 |
| Sep 1, 2026 | 52.89 | 53.62 | 52.43 | 52.71 | -0.42 | -0.79% | 113,900 |
| Aug 31, 2026 | 53.25 | 53.35 | 52.79 | 53.13 | -0.12 | -0.23% | 156,600 |
| Aug 28, 2026 | 53.42 | 53.52 | 53.04 | 53.25 | +0.09 | +0.17% | 137,500 |
| Aug 27, 2026 | 52.81 | 53.43 | 52.57 | 53.16 | -0.11 | -0.21% | 200,900 |
| Aug 26, 2026 | 53.06 | 53.55 | 52.60 | 53.27 | +0.37 | +0.70% | 144,200 |
| Aug 25, 2026 | 53.32 | 53.32 | 52.70 | 52.90 | -0.32 | -0.60% | 210,700 |
| Aug 24, 2026 | 52.91 | 53.90 | 52.91 | 53.22 | +0.33 | +0.62% | 164,600 |
| Aug 21, 2026 | 53.10 | 53.80 | 52.39 | 52.89 | +0.13 | +0.25% | 201,500 |
| Aug 20, 2026 | 52.15 | 52.85 | 52.15 | 52.76 | +0.25 | +0.48% | 126,400 |
| Aug 19, 2026 | 53.59 | 53.93 | 52.47 | 52.51 | -1.05 | -1.96% | 201,900 |
| Aug 18, 2026 | 53.88 | 54.13 | 53.17 | 53.56 | -0.10 | -0.19% | 260,300 |
| Aug 17, 2026 | 54.41 | 55.00 | 53.51 | 53.66 | -0.94 | -1.72% | 176,400 |
| Aug 14, 2026 | 54.36 | 54.85 | 54.21 | 54.60 | -0.10 | -0.18% | 124,200 |
65 days, newest first. Daily bars as drawn on the OBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.