Origin Bancorp, Inc. Common Stock (OBK)
46.56
-1.09 (-2.29%)
NYSE· Last Trade: Jun 3rd, 6:49 PM EDT
Historical Prices For Origin Bancorp, Inc. Common Stock (OBK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 47.20 | 47.57 | 46.27 | 46.56 | 155,320 | 46.56 |
| 6/02/2026 | 46.62 | 47.93 | 46.62 | 47.65 | 125,120 | 47.65 |
| 6/01/2026 | 47.29 | 47.35 | 46.32 | 46.90 | 90,618 | 46.90 |
| 5/29/2026 | 0.00 | 47.85 | 47.28 | 47.66 | 119,597 | 47.66 |
| 5/28/2026 | 47.03 | 47.48 | 46.72 | 47.42 | 94,915 | 47.42 |
| 5/27/2026 | 48.29 | 48.65 | 47.23 | 47.32 | 127,444 | 47.32 |
| 5/26/2026 | 47.45 | 48.19 | 47.45 | 48.16 | 117,042 | 48.16 |
| 5/22/2026 | 47.48 | 47.94 | 47.22 | 47.32 | 102,873 | 47.32 |
| 5/21/2026 | 46.85 | 47.61 | 46.72 | 47.59 | 133,328 | 47.59 |
| 5/20/2026 | 45.90 | 47.39 | 45.71 | 47.38 | 189,066 | 47.38 |
| 5/19/2026 | 46.05 | 46.40 | 45.73 | 45.78 | 125,164 | 45.78 |
| 5/18/2026 | 45.71 | 46.42 | 45.71 | 46.27 | 111,138 | 46.27 |
| 5/15/2026 | 45.99 | 45.99 | 45.11 | 45.47 | 131,672 | 45.47 |
| 5/14/2026 | 46.16 | 46.76 | 45.38 | 46.27 | 130,505 | 46.02 |
| 5/13/2026 | 46.36 | 46.52 | 45.70 | 45.72 | 169,635 | 45.47 |
| 5/12/2026 | 46.16 | 46.43 | 45.06 | 46.43 | 140,679 | 46.18 |
| 5/11/2026 | 47.01 | 47.28 | 46.07 | 46.20 | 166,911 | 45.95 |
| 5/08/2026 | 46.77 | 47.23 | 46.38 | 46.88 | 107,617 | 46.63 |
| 5/07/2026 | 47.40 | 47.75 | 46.56 | 46.64 | 174,584 | 46.39 |
| 5/06/2026 | 47.56 | 47.80 | 47.03 | 47.27 | 129,714 | 47.01 |
| 5/05/2026 | 46.20 | 47.29 | 46.20 | 47.05 | 138,072 | 46.80 |
| 5/04/2026 | 46.92 | 47.39 | 46.13 | 46.26 | 175,781 | 46.01 |
| 5/01/2026 | 46.76 | 47.59 | 46.07 | 47.33 | 165,719 | 47.07 |
| 4/30/2026 | 46.41 | 47.66 | 46.41 | 46.82 | 225,254 | 46.57 |
| 4/29/2026 | 47.04 | 47.30 | 46.46 | 46.91 | 236,892 | 46.66 |
| 4/28/2026 | 47.81 | 48.12 | 46.77 | 47.35 | 201,850 | 47.09 |
| 4/27/2026 | 46.71 | 47.66 | 46.71 | 47.30 | 263,765 | 47.04 |
| 4/24/2026 | 46.65 | 47.03 | 46.01 | 46.63 | 257,232 | 46.38 |
| 4/23/2026 | 45.02 | 46.57 | 44.47 | 46.56 | 300,317 | 46.31 |
| 4/22/2026 | 45.51 | 45.64 | 44.34 | 44.79 | 228,006 | 44.55 |
| 4/21/2026 | 45.83 | 46.20 | 45.26 | 45.34 | 274,614 | 45.09 |
| 4/20/2026 | 45.74 | 46.12 | 45.20 | 45.83 | 174,893 | 45.58 |
| 4/17/2026 | 45.33 | 46.64 | 45.30 | 45.80 | 221,411 | 45.55 |
| 4/16/2026 | 44.71 | 45.61 | 44.63 | 44.75 | 270,560 | 44.51 |
| 4/15/2026 | 44.83 | 44.99 | 44.11 | 44.85 | 142,329 | 44.61 |
| 4/14/2026 | 44.80 | 45.26 | 44.45 | 44.92 | 212,429 | 44.68 |
| 4/13/2026 | 44.53 | 45.19 | 44.40 | 45.03 | 180,536 | 44.79 |
| 4/10/2026 | 45.25 | 45.25 | 44.66 | 44.80 | 185,058 | 44.56 |
| 4/09/2026 | 43.49 | 45.41 | 43.49 | 45.37 | 193,358 | 45.12 |
| 4/08/2026 | 43.68 | 43.99 | 43.44 | 43.79 | 253,835 | 43.55 |
| 4/07/2026 | 42.35 | 42.80 | 42.13 | 42.48 | 198,636 | 42.25 |
| 4/06/2026 | 41.59 | 42.43 | 41.59 | 42.43 | 214,180 | 42.20 |
| 4/02/2026 | 41.20 | 41.85 | 41.03 | 41.80 | 180,833 | 41.57 |
| 4/01/2026 | 41.68 | 42.32 | 41.50 | 41.72 | 130,172 | 41.49 |
| 3/31/2026 | 41.38 | 41.92 | 40.90 | 41.46 | 236,739 | 41.24 |
| 3/30/2026 | 40.57 | 40.76 | 40.25 | 40.76 | 236,968 | 40.54 |
| 3/27/2026 | 40.76 | 41.33 | 40.23 | 40.28 | 151,591 | 40.06 |
| 3/26/2026 | 40.70 | 41.11 | 40.63 | 41.06 | 152,810 | 40.84 |
| 3/25/2026 | 41.36 | 41.46 | 40.76 | 40.96 | 114,877 | 40.74 |
| 3/24/2026 | 40.46 | 41.40 | 40.46 | 40.85 | 166,100 | 40.63 |
| 3/23/2026 | 41.15 | 41.85 | 40.68 | 41.01 | 198,772 | 40.79 |
| 3/20/2026 | 40.71 | 40.74 | 40.06 | 40.15 | 333,171 | 39.93 |
| 3/19/2026 | 39.76 | 40.85 | 39.59 | 40.54 | 134,622 | 40.32 |
| 3/18/2026 | 40.44 | 40.66 | 39.73 | 39.91 | 220,040 | 39.69 |
| 3/17/2026 | 41.25 | 41.71 | 40.55 | 40.72 | 112,964 | 40.50 |
| 3/16/2026 | 41.04 | 41.39 | 40.75 | 40.90 | 141,824 | 40.68 |
| 3/13/2026 | 41.14 | 41.38 | 40.46 | 40.61 | 152,992 | 40.39 |
| 3/12/2026 | 39.86 | 40.95 | 39.86 | 40.81 | 128,908 | 40.59 |
| 3/11/2026 | 40.77 | 41.16 | 40.47 | 40.65 | 134,950 | 40.43 |
| 3/10/2026 | 40.77 | 42.15 | 40.54 | 41.23 | 175,743 | 41.01 |
| 3/09/2026 | 40.13 | 41.09 | 39.47 | 40.83 | 221,567 | 40.61 |
| 3/06/2026 | 40.41 | 40.91 | 39.82 | 40.78 | 120,485 | 40.56 |
| 3/05/2026 | 41.66 | 41.83 | 41.07 | 41.41 | 115,673 | 41.19 |
| 3/04/2026 | 42.47 | 42.62 | 42.02 | 42.09 | 117,083 | 41.86 |