Education
About Us
Working with TipRanks
Follow Us
Origin Bancorp (OBK)
NYSE:OBK
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
40.38
40.58
40.13
40.44
40.44
-0.10%
208,736
1.32
Jan 15, 2026
40.10
40.76
40.01
40.48
40.48
+1.20%
350,104
2.26
Jan 14, 2026
39.47
40.18
39.22
40.00
40.00
+1.88%
251,973
1.64
Jan 13, 2026
39.31
39.64
38.93
39.26
39.26
0.00%
148,719
0.96
Jan 12, 2026
39.06
39.55
38.99
39.26
39.26
-0.58%
199,527
1.29
Jan 09, 2026
39.17
39.79
39.09
39.49
39.49
+0.61%
203,255
1.32
Jan 08, 2026
38.06
39.85
38.06
39.25
39.25
+2.40%
253,075
1.67
Jan 07, 2026
38.54
38.68
38.03
38.33
38.33
-0.88%
114,119
0.75
Jan 06, 2026
38.08
38.72
38.08
38.67
38.67
+0.60%
138,385
0.91
Jan 05, 2026
37.44
39.01
37.43
38.44
38.44
+2.13%
135,435
0.89
Jan 02, 2026
37.59
38.32
37.10
37.64
37.64
+0.08%
120,211
0.79
Dec 31, 2025
37.86
37.90
37.33
37.61
37.61
-0.27%
151,795
1.01
Dec 30, 2025
38.23
38.35
37.70
37.71
37.71
-1.46%
136,504
0.91
Dec 29, 2025
38.44
38.51
38.15
38.27
38.27
-0.29%
103,488
0.69
Dec 26, 2025
38.28
38.61
38.05
38.38
38.38
-0.13%
103,096
0.69
Dec 24, 2025
38.37
38.92
38.37
38.43
38.43
-0.08%
51,911
0.34
Dec 23, 2025
38.67
38.91
38.45
38.46
38.46
-1.03%
101,133
0.67
Dec 22, 2025
38.90
39.21
38.56
38.86
38.86
-0.03%
154,060
1.02
Dec 19, 2025
39.58
39.94
38.57
38.87
38.87
-2.24%
261,583
1.75
Dec 18, 2025
39.61
39.91
39.20
39.76
39.76
+0.81%
222,132
1.46
Dec 17, 2025
39.07
39.64
39.07
39.44
39.44
+0.72%
157,491
1.03
Dec 16, 2025
39.25
39.50
38.51
39.16
39.16
+0.23%
147,748
0.96
Dec 15, 2025
39.27
39.40
38.80
39.07
39.07
+0.03%
142,673
0.92
Dec 12, 2025
39.26
39.41
38.83
39.06
39.06
+0.31%
133,878
0.85
Dec 11, 2025
38.57
39.04
38.56
38.94
38.94
+0.88%
164,735
1.03
Dec 10, 2025
37.43
39.14
37.33
38.60
38.60
+2.91%
187,852
1.12
Dec 09, 2025
37.63
38.20
37.44
37.51
37.51
+0.11%
112,891
0.66
Dec 08, 2025
37.42
37.88
37.25
37.47
37.47
+0.32%
137,070
0.81
Dec 05, 2025
37.39
37.72
37.01
37.35
37.35
-0.08%
114,152
0.68
Dec 04, 2025
37.09
37.77
37.00
37.38
37.38
0.00%
96,069
0.57
Dec 03, 2025
36.67
37.63
36.13
37.38
37.38
+2.33%
117,304
0.70
Dec 02, 2025
37.27
37.27
36.53
36.53
36.53
-0.95%
135,646
0.81
Dec 01, 2025
36.37
37.15
36.14
36.88
36.88
+1.35%
268,024
1.63
Nov 28, 2025
36.66
36.74
36.30
36.39
36.39
-0.38%
63,284
0.38
Nov 26, 2025
36.14
37.00
36.10
36.53
36.53
+0.27%
158,343
0.97
Nov 25, 2025
35.62
36.68
35.50
36.43
36.43
+2.82%
175,776
1.08
Nov 24, 2025
35.33
35.51
34.77
35.43
35.43
-0.25%
105,629
0.65
Nov 21, 2025
34.42
35.68
34.30
35.52
35.52
+3.59%
149,816
0.93
Nov 20, 2025
34.34
34.88
34.17
34.29
34.29
+0.68%
113,194
0.70
Nov 19, 2025
33.93
34.29
33.69
34.06
34.06
+0.26%
126,461
0.78
Nov 18, 2025
33.47
34.10
33.47
33.97
33.97
+1.28%
146,323
0.91
Nov 17, 2025
34.91
34.91
33.46
33.54
33.54
-3.65%
127,660
0.79
Nov 14, 2025
33.48
34.85
32.28
34.81
34.81
+0.14%
205,669
1.28
Nov 13, 2025
34.97
35.75
34.70
34.91
34.76
-0.51%
105,227
0.66
Nov 12, 2025
35.54
36.00
35.15
35.24
35.09
-0.50%
74,608
0.46
Nov 11, 2025
35.22
35.70
35.19
35.57
35.42
+1.34%
110,795
0.69
Nov 10, 2025
35.38
35.75
35.08
35.25
35.10
-0.13%
147,542
0.91
Nov 07, 2025
35.00
35.50
34.88
35.45
35.30
+1.32%
133,571
0.83
Nov 06, 2025
35.24
35.57
34.75
35.14
34.99
-0.47%
150,774
0.94
Nov 05, 2025
34.92
35.69
34.53
35.46
35.31
+3.02%
150,003
0.94
Rows: