Origin Bancorp (OBK)
NYSE:OBK
Want to see OBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
46.76
47.59
46.07
47.33
47.33
+1.09%
165,718
0.85
Apr 30, 2026
46.41
47.67
46.41
46.82
46.82
-0.19%
225,253
1.15
Apr 29, 2026
47.04
47.30
46.46
46.91
46.91
-0.93%
236,890
1.18
Apr 28, 2026
47.81
48.12
46.78
47.35
47.35
+0.11%
201,849
0.99
Apr 27, 2026
46.71
47.67
46.71
47.30
47.30
+1.44%
263,765
1.29
Apr 24, 2026
46.65
47.03
46.01
46.63
46.63
+0.15%
257,231
1.27
Apr 23, 2026
45.02
46.57
44.47
46.56
46.56
+3.95%
300,317
1.49
Apr 22, 2026
45.51
45.64
44.34
44.79
44.79
-1.21%
228,006
1.13
Apr 21, 2026
45.83
46.20
45.26
45.34
45.34
-1.07%
274,613
1.35
Apr 20, 2026
45.74
46.12
45.20
45.83
45.83
+0.07%
174,892
0.84
Apr 17, 2026
45.33
46.64
45.30
45.80
45.80
+2.35%
221,409
1.07
Apr 16, 2026
44.71
45.61
44.63
44.75
44.75
-0.22%
270,559
1.33
Apr 15, 2026
44.83
44.99
44.11
44.85
44.85
-0.16%
142,328
0.70
Apr 14, 2026
44.80
45.26
44.46
44.92
44.92
-0.24%
212,428
1.03
Apr 13, 2026
44.53
45.19
44.40
45.03
45.03
+0.51%
180,535
0.87
Apr 10, 2026
45.25
45.25
44.66
44.80
44.80
-1.26%
185,057
0.89
Apr 09, 2026
43.49
45.41
43.49
45.37
45.37
+3.61%
193,355
0.93
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
Rows: