Origin Bancorp Inc. (OBK) Historical Stock Data
32.30 ↑0.76 (2.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OBK is up 0.07% a day on average. There have been 16 days where Origin Bancorp Inc. closed green and 14 days where OBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.10 | 32.30 | ↑$0.20 (0.62%) | 31.48 | 32.41 | 122.74K |
| 2024-05-02 | 31.06 | 31.54 | ↑$0.48 (1.55%) | 31.03 | 31.60 | 128.09K |
| 2024-05-01 | 30.04 | 30.90 | ↑$0.86 (2.86%) | 30.04 | 31.19 | 171.08K |
| 2024-04-30 | 30.09 | 29.70 | ↓$0.39 (-1.30%) | 29.64 | 30.17 | 166.88K |
| 2024-04-29 | 30.95 | 30.14 | ↓$0.81 (-2.62%) | 30.08 | 31.01 | 89.67K |
| 2024-04-26 | 31.08 | 30.97 | ↓$0.11 (-0.35%) | 30.86 | 32.19 | 174.88K |
| 2024-04-25 | 30.53 | 30.95 | ↑$0.42 (1.38%) | 29.32 | 30.97 | 167.63K |
| 2024-04-24 | 29.27 | 29.97 | ↑$0.70 (2.39%) | 29.27 | 30.00 | 119.19K |
| 2024-04-23 | 29.35 | 29.68 | ↑$0.34 (1.14%) | 29.35 | 29.88 | 77.19K |
| 2024-04-22 | 29.11 | 29.17 | ↑$0.06 (0.21%) | 28.99 | 29.41 | 96.68K |
| 2024-04-19 | 28.10 | 29.16 | ↑$1.06 (3.77%) | 27.96 | 29.17 | 100.51K |
| 2024-04-18 | 27.84 | 28.24 | ↑$0.40 (1.44%) | 27.84 | 28.27 | 113.43K |
| 2024-04-17 | 28.15 | 27.83 | ↓$0.32 (-1.14%) | 27.83 | 28.26 | 93.40K |
| 2024-04-16 | 27.86 | 27.87 | ↑$0.01 (0.04%) | 27.69 | 28.02 | 96.42K |
| 2024-04-15 | 28.63 | 28.20 | ↓$0.43 (-1.50%) | 28.17 | 28.91 | 130.05K |
| 2024-04-12 | 28.31 | 28.36 | ↑$0.05 (0.18%) | 28.31 | 28.66 | 102.23K |
| 2024-04-11 | 29.11 | 28.66 | ↓$0.45 (-1.55%) | 28.37 | 29.11 | 115.88K |
| 2024-04-10 | 29.62 | 28.79 | ↓$0.83 (-2.80%) | 28.41 | 29.62 | 212.87K |
| 2024-04-09 | 30.65 | 30.43 | ↓$0.22 (-0.72%) | 30.41 | 30.98 | 84.40K |
| 2024-04-08 | 30.06 | 30.48 | ↑$0.42 (1.40%) | 29.89 | 30.59 | 130.96K |
| 2024-04-05 | 29.76 | 29.96 | ↑$0.20 (0.67%) | 29.33 | 30.07 | 65.69K |
| 2024-04-04 | 30.50 | 29.90 | ↓$0.60 (-1.97%) | 29.90 | 30.56 | 85.90K |
| 2024-04-03 | 29.99 | 29.91 | ↓$0.08 (-0.27%) | 29.88 | 30.27 | 119.47K |
| 2024-04-02 | 29.91 | 30.10 | ↑$0.19 (0.64%) | 29.75 | 30.15 | 128.04K |
| 2024-04-01 | 31.44 | 30.19 | ↓$1.25 (-3.98%) | 30.18 | 31.44 | 91.35K |
| 2024-03-28 | 30.86 | 31.24 | ↑$0.38 (1.23%) | 30.76 | 31.40 | 210.73K |
| 2024-03-27 | 30.04 | 30.91 | ↑$0.87 (2.90%) | 29.86 | 30.95 | 112.28K |
| 2024-03-26 | 30.10 | 29.72 | ↓$0.38 (-1.26%) | 29.64 | 30.10 | 51.69K |
| 2024-03-25 | 30.18 | 30.00 | ↓$0.18 (-0.60%) | 29.99 | 30.71 | 62.92K |
| 2024-03-22 | 30.40 | 30.35 | ↓$0.05 (-0.16%) | 30.04 | 30.48 | 118.87K |
Create an account or log in to view more rows.
$OBK lfg!!! So much movement ! Buy n hodl!
$OBK go to the bathroom
come back to green! I like it!
$OBK volume = money
$OBK let’s go baby!
$OBK super bullish
$OBK I warned you all fairly you morons.
$OBK Of course
$OBK LETS GOOOOOOOO!!!!!!!