Origin Bancorp (OBK)
NYSE:OBK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
43.68
43.99
43.44
43.79
43.79
+3.08%
253,826
1.23
Apr 07, 2026
42.35
42.80
42.13
42.48
42.48
+0.12%
198,635
0.96
Apr 06, 2026
41.59
42.43
41.59
42.43
42.43
+1.51%
214,179
1.04
Apr 03, 2026
41.20
41.85
41.03
41.80
41.80
0.00%
0
0.00
Apr 02, 2026
41.20
41.85
41.03
41.80
41.80
+0.19%
180,832
0.87
Apr 01, 2026
41.68
42.32
41.50
41.72
41.72
+0.63%
130,172
0.63
Mar 31, 2026
41.38
41.93
40.90
41.46
41.46
+1.72%
236,738
1.17
Mar 30, 2026
40.57
40.76
40.25
40.76
40.76
+1.19%
236,968
1.17
Mar 27, 2026
40.76
41.33
40.23
40.28
40.28
-1.90%
151,590
0.75
Mar 26, 2026
40.70
41.11
40.63
41.06
41.06
+0.24%
152,809
0.76
Mar 25, 2026
41.36
41.46
40.76
40.96
40.96
+0.27%
114,876
0.57
Mar 24, 2026
40.46
41.40
40.46
40.85
40.85
-0.39%
166,100
0.84
Mar 23, 2026
41.15
41.85
40.68
41.01
41.01
+2.14%
198,771
1.02
Mar 20, 2026
40.71
40.74
40.06
40.15
40.15
-0.96%
333,109
1.74
Mar 19, 2026
39.76
40.85
39.59
40.54
40.54
+1.58%
134,159
0.70
Mar 18, 2026
40.44
40.66
39.73
39.91
39.91
-1.99%
220,039
1.14
Mar 17, 2026
41.25
41.71
40.55
40.72
40.72
-0.44%
112,964
0.58
Mar 16, 2026
41.04
41.39
40.75
40.90
40.90
+0.71%
141,824
0.73
Mar 13, 2026
41.14
41.38
40.46
40.61
40.61
-0.49%
152,992
0.79
Mar 12, 2026
39.86
40.95
39.86
40.81
40.81
+0.39%
128,908
0.66
Mar 11, 2026
40.77
41.16
40.47
40.65
40.65
-1.41%
129,104
0.66
Mar 10, 2026
40.77
42.15
40.54
41.23
41.23
+0.98%
175,742
0.90
Mar 09, 2026
40.13
41.09
39.47
40.83
40.83
+0.12%
221,552
1.14
Mar 06, 2026
40.41
40.91
39.82
40.78
40.78
-1.52%
120,484
0.62
Mar 05, 2026
41.66
41.83
41.07
41.41
41.41
-1.62%
115,672
0.59
Mar 04, 2026
42.47
42.62
42.03
42.09
42.09
+0.29%
117,083
0.60
Mar 03, 2026
41.17
42.20
40.76
41.97
41.97
-0.90%
180,410
0.93
Mar 02, 2026
40.70
42.65
40.31
42.35
42.35
+1.80%
137,730
0.71
Feb 27, 2026
42.37
42.82
41.39
41.60
41.60
-3.39%
236,017
1.23
Feb 26, 2026
43.04
43.31
42.60
43.06
43.06
+0.05%
121,041
0.62
Feb 25, 2026
42.46
43.20
42.10
43.04
43.04
+2.06%
91,861
0.48
Feb 24, 2026
42.12
42.48
41.75
42.17
42.17
+0.09%
136,287
0.71
Feb 23, 2026
43.84
44.14
41.99
42.13
42.13
-4.18%
176,301
0.92
Feb 20, 2026
43.65
44.13
43.00
43.97
43.97
+0.78%
155,524
0.81
Feb 19, 2026
43.40
43.64
43.00
43.63
43.63
-0.23%
316,886
1.69
Feb 18, 2026
44.00
45.05
43.54
43.73
43.73
-0.57%
293,090
1.58
Feb 17, 2026
43.85
44.47
43.60
43.98
43.98
+0.55%
135,929
0.73
Feb 16, 2026
43.78
44.04
43.06
43.74
43.74
0.00%
0
0.00
Feb 13, 2026
43.78
44.04
43.06
43.74
43.74
+0.46%
169,467
0.91
Feb 12, 2026
44.74
44.99
42.75
43.69
43.54
-1.31%
185,131
1.00
Feb 11, 2026
45.00
45.39
44.10
44.27
44.12
-1.29%
197,277
1.06
Feb 10, 2026
45.39
45.88
44.40
44.85
44.70
-1.51%
224,604
1.22
Feb 09, 2026
45.22
45.92
45.01
45.54
45.38
-0.20%
243,536
1.34
Feb 06, 2026
45.57
46.02
44.96
45.63
45.47
+0.33%
249,053
1.39
Feb 05, 2026
45.30
45.76
44.45
45.48
45.32
+0.64%
411,445
2.35
Feb 04, 2026
44.72
45.55
44.72
45.19
45.03
+2.10%
381,401
2.23
Feb 03, 2026
43.98
45.36
43.70
44.26
44.11
+0.18%
356,586
2.12
Feb 02, 2026
43.17
44.88
43.02
44.18
44.03
+3.15%
284,880
1.72
Jan 30, 2026
42.53
43.43
41.90
42.83
42.68
+0.61%
535,172
3.35
Jan 29, 2026
41.50
43.24
41.20
42.57
42.42
+4.52%
433,045
2.80
Rows: