Origin Bancorp Inc. (OBK)
NYSE: OBK
· Real-Time Price · USD
34.57
0.21 (0.61%)
At close: Oct 03, 2025, 3:59 PM
34.55
-0.06%
After-hours: Oct 03, 2025, 04:04 PM EDT
OBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.54 | 34.94 | 34.54 | 34.55 | 34.55 | 0.55% | 81,949 |
| Oct 2, 2025 | 34.15 | 34.44 | 33.87 | 34.36 | 34.36 | 0.12% | 102,800 |
| Oct 1, 2025 | 34.27 | 34.56 | 33.99 | 34.32 | 34.32 | -0.58% | 123,100 |
| Sep 30, 2025 | 34.87 | 34.91 | 34.32 | 34.52 | 34.52 | -1.09% | 126,500 |
| Sep 29, 2025 | 35.39 | 35.39 | 34.50 | 34.90 | 34.90 | -1.30% | 97,800 |
| Sep 26, 2025 | 35.35 | 35.54 | 35.00 | 35.36 | 35.36 | 0.14% | 97,800 |
| Sep 25, 2025 | 35.00 | 35.49 | 34.84 | 35.31 | 35.31 | 0.11% | 127,638 |
| Sep 24, 2025 | 35.62 | 35.87 | 35.13 | 35.27 | 35.27 | -1.04% | 76,933 |
| Sep 23, 2025 | 35.98 | 36.48 | 35.59 | 35.64 | 35.64 | -1.11% | 116,700 |
| Sep 22, 2025 | 35.72 | 36.13 | 35.56 | 36.04 | 36.04 | 0.84% | 192,700 |
| Sep 19, 2025 | 36.81 | 36.81 | 35.72 | 35.74 | 35.74 | -2.72% | 374,932 |
| Sep 18, 2025 | 35.56 | 36.82 | 35.40 | 36.74 | 36.74 | 3.49% | 212,033 |
| Sep 17, 2025 | 35.28 | 36.40 | 35.23 | 35.50 | 35.50 | 1.20% | 205,200 |
| Sep 16, 2025 | 35.13 | 35.29 | 34.68 | 35.08 | 35.08 | -0.48% | 241,740 |
| Sep 15, 2025 | 35.54 | 35.73 | 35.06 | 35.25 | 35.25 | -0.42% | 253,400 |
| Sep 12, 2025 | 35.38 | 35.73 | 34.92 | 35.40 | 35.40 | 0.11% | 334,900 |
| Sep 11, 2025 | 37.17 | 37.21 | 34.72 | 35.36 | 35.36 | -6.41% | 665,843 |
| Sep 10, 2025 | 37.86 | 38.29 | 37.52 | 37.78 | 37.78 | -0.42% | 261,100 |
| Sep 9, 2025 | 38.84 | 39.06 | 37.81 | 37.94 | 37.94 | -2.72% | 108,042 |
| Sep 8, 2025 | 38.78 | 39.04 | 38.29 | 39.00 | 39.00 | 0.91% | 78,600 |
Page 1 of 94