Origin Bancorp, Inc. Common Stock (OBK)

51.24
-0.07 (-0.14%)
NYSE· Last Trade: Jul 11th, 4:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Origin Bancorp, Inc. Common Stock (OBK)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202651.1451.5950.9351.2481,12651.24
7/09/202650.7151.3150.5251.31141,66851.31
7/08/202650.8951.0650.0350.44167,23550.44
7/07/202651.2951.7851.2451.3199,56651.31
7/06/202650.9952.0050.9951.43132,32551.43
7/02/202652.5052.9051.0951.37117,06751.37
7/01/202651.3552.3150.9252.02156,04952.02
6/30/202651.2451.4450.6751.15171,65251.15
6/29/202651.5551.9250.8951.39144,75951.39
6/26/202651.5751.9650.9051.88668,87651.88
6/25/202651.0152.0050.3851.21151,88951.21
6/24/202650.6851.4750.0151.41142,94651.41
6/23/202649.8550.5549.1150.44115,99950.44
6/22/202649.5450.0049.2449.54101,03649.54
6/18/202649.1549.7748.9449.36201,84449.36
6/17/202648.8549.5348.1048.71127,59748.71
6/16/202649.8350.1648.9649.0896,92349.08
6/15/202650.1550.3349.1849.2881,23149.28
6/12/202649.8650.3549.8250.1484,88050.14
6/11/202649.4749.7248.1849.56100,28849.56
6/10/202649.1549.7048.9849.11136,23349.11
6/09/202648.7449.5048.3948.81136,38848.81
6/08/202648.2648.7948.0248.27142,88948.27
6/05/202648.0948.6748.0548.0686,37148.06
6/04/202647.1248.3447.1248.10121,46948.10
6/03/202647.2047.5746.2746.56155,32046.56
6/02/202646.6247.9346.6247.65125,12047.65
6/01/202647.2947.3546.3246.9090,61846.90
5/29/20260.0047.8547.2847.66119,59747.66
5/28/202647.0347.4846.7247.4294,91547.42
5/27/202648.2948.6547.2347.32127,44447.32
5/26/202647.4548.1947.4548.16117,04248.16
5/22/202647.4847.9447.2247.32102,87347.32
5/21/202646.8547.6146.7247.59133,32847.59
5/20/202645.9047.3945.7147.38189,06647.38
5/19/202646.0546.4045.7345.78125,16445.78
5/18/202645.7146.4245.7146.27111,13846.27
5/15/202645.9945.9945.1145.47131,67245.47
5/14/202646.1646.7645.3846.27130,50546.02
5/13/202646.3646.5245.7045.72169,63545.47
5/12/202646.1646.4345.0646.43140,67946.18
5/11/202647.0147.2846.0746.20166,91145.95
5/08/202646.7747.2346.3846.88107,61746.63
5/07/202647.4047.7546.5646.64174,58446.39
5/06/202647.5647.8047.0347.27129,71447.01
5/05/202646.2047.2946.2047.05138,07246.80
5/04/202646.9247.3946.1346.26175,78146.01
5/01/202646.7647.5946.0747.33165,71947.07
4/30/202646.4147.6646.4146.82225,25446.57
4/29/202647.0447.3046.4646.91236,89246.66
4/28/202647.8148.1246.7747.35201,85047.09
4/27/202646.7147.6646.7147.30263,76547.04
4/24/202646.6547.0346.0146.63257,23246.38
4/23/202645.0246.5744.4746.56300,31746.31
4/22/202645.5145.6444.3444.79228,00644.55
4/21/202645.8346.2045.2645.34274,61445.09
4/20/202645.7446.1245.2045.83174,89345.58
4/17/202645.3346.6445.3045.80221,41145.55
4/16/202644.7145.6144.6344.75270,56044.51
4/15/202644.8344.9944.1144.85142,32944.61
4/14/202644.8045.2644.4544.92212,42944.68
4/13/202644.5345.1944.4045.03180,53644.79