Origin Bancorp (OBK)
NYSE:OBK
Want to see OBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
47.48
47.94
47.22
47.32
47.32
-0.57%
102,872
0.59
May 21, 2026
46.85
47.61
46.72
47.59
47.59
+0.44%
133,327
0.76
May 20, 2026
45.90
47.39
45.71
47.38
47.38
+3.49%
189,066
1.08
May 19, 2026
46.05
46.40
45.73
45.78
45.78
-1.06%
125,163
0.70
May 18, 2026
45.71
46.42
45.71
46.27
46.27
+1.76%
111,137
0.61
May 15, 2026
45.99
45.99
45.11
45.47
45.47
-1.20%
131,671
0.73
May 14, 2026
46.16
46.76
45.38
46.27
46.02
+1.21%
130,504
0.73
May 13, 2026
46.36
46.53
45.70
45.72
45.47
-1.53%
169,634
0.95
May 12, 2026
46.16
46.43
45.06
46.43
46.18
+0.50%
140,678
0.78
May 11, 2026
47.01
47.28
46.07
46.20
45.95
-1.45%
166,910
0.93
May 08, 2026
46.77
47.23
46.38
46.88
46.63
+0.51%
107,616
0.59
May 07, 2026
47.40
47.75
46.56
46.64
46.39
-1.33%
174,584
0.95
May 06, 2026
47.56
47.80
47.04
47.27
47.01
+0.47%
129,712
0.70
May 05, 2026
46.20
47.29
46.20
47.05
46.80
+1.71%
138,072
0.73
May 04, 2026
46.92
47.39
46.13
46.26
46.01
-2.26%
175,780
0.91
May 01, 2026
46.76
47.59
46.07
47.33
47.07
+1.09%
165,718
0.85
Apr 30, 2026
46.41
47.67
46.41
46.82
46.57
-0.19%
225,253
1.15
Apr 29, 2026
47.04
47.30
46.46
46.91
46.66
-0.93%
236,890
1.18
Apr 28, 2026
47.81
48.12
46.78
47.35
47.09
+0.11%
201,849
0.99
Apr 27, 2026
46.71
47.67
46.71
47.30
47.04
+1.44%
263,765
1.29
Apr 24, 2026
46.65
47.03
46.01
46.63
46.38
+0.15%
257,230
1.27
Apr 23, 2026
45.02
46.57
44.47
46.56
46.31
+3.95%
300,317
1.49
Apr 22, 2026
45.51
45.64
44.34
44.79
44.55
-1.21%
228,006
1.12
Apr 21, 2026
45.83
46.20
45.26
45.34
45.10
-1.07%
274,613
1.35
Apr 20, 2026
45.74
46.12
45.20
45.83
45.58
+0.07%
174,892
0.84
Apr 17, 2026
45.33
46.64
45.30
45.80
45.55
+2.35%
221,409
1.07
Apr 16, 2026
44.71
45.61
44.63
44.75
44.51
-0.22%
270,559
1.33
Apr 15, 2026
44.83
44.99
44.11
44.85
44.61
-0.16%
142,328
0.70
Apr 14, 2026
44.80
45.26
44.46
44.92
44.68
-0.24%
212,428
1.03
Apr 13, 2026
44.53
45.19
44.40
45.03
44.79
+0.51%
180,535
0.87
Apr 10, 2026
45.25
45.25
44.66
44.80
44.56
-1.26%
185,057
0.89
Apr 09, 2026
43.49
45.41
43.49
45.37
45.12
+3.61%
193,355
0.93
Apr 08, 2026
43.68
43.99
43.44
43.79
43.55
+3.08%
253,834
1.23
Apr 07, 2026
42.35
42.80
42.13
42.48
42.25
+0.12%
198,635
0.96
Apr 06, 2026
41.59
42.43
41.59
42.43
42.20
+1.51%
214,179
1.04
Apr 03, 2026
41.20
41.85
41.03
41.80
41.57
0.00%
0
0.00
Apr 02, 2026
41.20
41.85
41.03
41.80
41.57
+0.19%
180,832
0.87
Apr 01, 2026
41.68
42.32
41.50
41.72
41.49
+0.63%
130,172
0.63
Mar 31, 2026
41.38
41.93
40.90
41.46
41.24
+1.72%
236,738
1.16
Mar 30, 2026
40.57
40.76
40.25
40.76
40.54
+1.19%
236,968
1.17
Mar 27, 2026
40.76
41.33
40.23
40.28
40.06
-1.90%
151,590
0.75
Mar 26, 2026
40.70
41.11
40.63
41.06
40.84
+0.25%
152,809
0.76
Mar 25, 2026
41.36
41.46
40.76
40.96
40.74
+0.27%
114,876
0.57
Mar 24, 2026
40.46
41.40
40.46
40.85
40.63
-0.39%
166,100
0.84
Mar 23, 2026
41.15
41.85
40.68
41.01
40.79
+2.14%
198,771
1.02
Mar 20, 2026
40.71
40.74
40.06
40.15
39.93
-0.96%
333,171
1.73
Mar 19, 2026
39.76
40.85
39.59
40.54
40.32
+1.58%
134,621
0.70
Mar 18, 2026
40.44
40.66
39.73
39.91
39.69
-1.99%
220,039
1.14
Mar 17, 2026
41.25
41.71
40.55
40.72
40.50
-0.44%
112,964
0.58
Mar 16, 2026
41.04
41.39
40.75
40.90
40.68
+0.72%
141,824
0.73
Rows: