Education
About Us
Working with TipRanks
Follow Us
Origin Bancorp (OBK)
NYSE:OBK
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
34.71
34.80
34.07
34.57
34.42
+0.20%
159,016
1.00
Nov 03, 2025
34.70
34.99
33.89
34.65
34.50
+0.40%
119,328
0.75
Oct 31, 2025
34.59
35.25
34.32
34.66
34.51
+0.03%
200,739
1.27
Oct 30, 2025
34.75
35.37
34.59
34.80
34.65
+1.19%
216,447
1.38
Oct 29, 2025
34.62
35.00
34.04
34.54
34.39
-0.32%
339,891
2.18
Oct 28, 2025
34.43
34.98
34.06
34.80
34.65
+1.72%
192,727
1.24
Oct 27, 2025
33.86
34.59
33.77
34.36
34.21
+3.38%
241,237
1.53
Oct 24, 2025
33.38
33.63
33.09
33.38
33.24
+1.31%
129,272
0.82
Oct 23, 2025
33.69
34.22
32.81
33.09
32.95
-3.28%
175,539
1.12
Oct 22, 2025
34.34
34.88
34.21
34.36
34.21
+0.82%
151,559
0.96
Oct 21, 2025
33.70
34.37
33.70
34.23
34.08
+1.50%
108,588
0.68
Oct 20, 2025
33.06
33.92
33.00
33.87
33.72
+3.58%
128,310
0.80
Oct 17, 2025
32.69
32.98
32.34
32.84
32.70
+1.77%
139,401
0.86
Oct 16, 2025
33.34
33.93
32.13
32.41
32.27
-3.70%
292,428
1.84
Oct 15, 2025
34.63
34.63
33.37
33.80
33.65
-1.72%
162,476
1.03
Oct 14, 2025
33.21
34.59
32.73
34.54
34.39
+3.74%
167,732
1.07
Oct 13, 2025
33.47
33.47
32.90
33.44
33.30
+1.83%
194,415
1.25
Oct 10, 2025
34.28
34.67
32.93
32.98
32.84
-3.85%
206,368
1.34
Oct 09, 2025
34.91
34.96
34.25
34.45
34.30
-0.69%
154,011
1.01
Rows: