Origin Bancorp (OBK) Historical Prices

Time Period

Events

OBK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	51.84	52.99	51.69	52.66	52.66	+0.94%	133,797	0.79
Oct 29, 2026	52.58	54.59	51.62	52.17	52.17	+1.85%	180,503	1.07
Oct 28, 2026	52.16	52.16	50.34	51.22	51.22	-1.06%	144,300	0.85
Oct 27, 2026	52.58	53.63	51.62	51.77	51.77	-0.67%	159,280	0.94
Oct 26, 2026	52.87	53.45	51.63	52.12	52.12	-0.63%	158,576	0.94
Oct 23, 2026	52.51	52.95	52.23	52.45	52.45	-1.09%	141,042	0.83
Oct 22, 2026	51.82	53.15	51.82	53.03	53.03	+2.87%	113,925	0.66
Oct 21, 2026	52.26	52.70	51.52	51.55	51.55	-0.54%	101,720	0.59
Oct 20, 2026	51.48	52.54	51.48	51.83	51.83	+1.47%	124,465	0.71
Oct 19, 2026	51.67	51.97	51.08	51.08	51.08	-1.01%	132,305	0.75
Oct 16, 2026	51.47	52.53	51.09	51.60	51.60	-0.39%	130,786	0.74
Oct 15, 2026	51.70	52.23	51.25	51.80	51.80	+1.39%	143,019	0.81
Oct 14, 2026	51.30	51.88	50.57	51.09	51.09	-1.64%	236,127	1.35
Oct 13, 2026	52.15	52.19	51.53	51.94	51.94	+0.13%	214,756	1.22
Oct 12, 2026	51.42	52.27	51.42	51.87	51.87	+0.60%	184,326	1.06
Oct 09, 2026	52.28	52.36	51.54	51.56	51.56	-1.73%	167,387	0.96
Oct 08, 2026	52.16	53.05	52.11	52.47	52.47	+0.29%	232,332	1.35
Oct 07, 2026	52.01	52.67	51.59	52.32	52.32	-0.95%	216,492	1.27
Oct 06, 2026	53.37	53.70	52.75	52.82	52.82	-0.56%	176,424	1.04
Oct 05, 2026	53.52	53.62	52.79	53.12	53.12	-0.93%	201,712	1.19
Oct 02, 2026	53.06	53.70	53.04	53.62	53.62	+1.90%	194,640	1.16
Oct 01, 2026	51.93	52.62	51.08	52.62	52.62	+0.71%	173,636	1.04
Sep 30, 2026	52.46	52.88	51.80	52.25	52.25	-0.95%	254,587	1.56
Sep 29, 2026	53.11	53.26	52.35	52.75	52.75	-0.49%	202,421	1.25
Sep 28, 2026	53.67	53.71	52.93	53.01	53.01	-1.17%	151,697	0.94
Sep 25, 2026	53.03	54.00	53.03	53.64	53.64	+0.64%	139,902	0.86
Sep 24, 2026	53.14	53.42	52.70	53.30	53.30	+0.93%	129,675	0.80
Sep 23, 2026	52.98	53.64	52.71	52.81	52.81	-0.68%	144,793	0.85
Sep 22, 2026	53.98	54.24	53.17	53.17	53.17	-0.88%	158,513	0.93
Sep 21, 2026	53.71	54.20	53.58	53.64	53.64	-0.17%	190,541	1.12
Sep 18, 2026	53.36	54.03	52.98	53.73	53.73	+0.06%	293,431	1.76
Sep 17, 2026	54.14	54.16	53.28	53.70	53.70	+0.26%	133,127	0.80
Sep 16, 2026	54.37	54.66	52.56	53.56	53.56	-1.65%	185,068	1.13
Sep 15, 2026	54.15	54.92	54.15	54.46	54.46	+0.09%	105,325	0.64
Sep 14, 2026	54.41	54.93	54.18	54.41	54.41	-0.04%	182,671	1.11
Sep 11, 2026	54.95	54.95	53.78	54.43	54.43	+0.31%	139,931	0.86
Sep 10, 2026	53.60	54.27	53.22	54.26	54.26	+1.17%	146,828	0.90
Sep 09, 2026	53.30	53.93	53.30	53.63	53.63	-0.22%	136,154	0.84
Sep 08, 2026	54.15	54.28	53.71	53.75	53.75	-1.34%	150,099	0.93
Sep 07, 2026	54.04	54.80	54.04	54.48	54.48	+0.00%	0	0.00
Sep 04, 2026	54.04	54.80	54.04	54.48	54.48	+0.24%	141,707	0.87
Sep 03, 2026	54.21	54.60	54.11	54.35	54.35	+0.98%	132,646	0.81
Sep 02, 2026	53.17	54.12	52.81	53.82	53.82	+2.11%	182,098	1.13
Sep 01, 2026	52.89	53.62	52.43	52.71	52.71	-0.79%	113,880	0.70
Aug 31, 2026	53.25	53.35	52.79	53.13	53.13	-0.23%	156,553	0.97
Aug 28, 2026	53.42	53.52	53.04	53.25	53.25	+0.17%	137,507	0.85
Aug 27, 2026	52.81	53.43	52.57	53.16	53.16	-0.21%	200,864	1.26
Aug 26, 2026	53.06	53.55	52.60	53.27	53.27	+0.70%	144,206	0.91
Aug 25, 2026	53.32	53.32	52.70	52.90	52.90	-0.60%	210,713	1.34
Aug 24, 2026	52.91	53.90	52.91	53.22	53.22	+0.62%	164,570	1.05

Origin Bancorp historical prices

Origin Bancorp (OBK) Historical Prices

Become an Expert with TipRanks Premium