Origin Bancorp, Inc. (OBK) Historical Stock Data
39.07 ↑0.01 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBK is up 0.48% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 39.27 | 39.07 | ↓$0.20 (-0.51%) | 38.80 | 39.40 | 142.67K |
| 2025-12-12 | 39.26 | 39.06 | ↓$0.20 (-0.51%) | 38.83 | 39.41 | 133.88K |
| 2025-12-11 | 38.57 | 38.94 | ↑$0.37 (0.96%) | 38.56 | 39.04 | 164.74K |
| 2025-12-10 | 37.43 | 38.60 | ↑$1.17 (3.13%) | 37.33 | 39.14 | 187.85K |
| 2025-12-09 | 37.63 | 37.51 | ↓$0.12 (-0.32%) | 37.44 | 38.20 | 112.89K |
| 2025-12-08 | 37.42 | 37.47 | ↑$0.05 (0.13%) | 37.25 | 37.88 | 137.07K |
| 2025-12-05 | 37.39 | 37.35 | ↓$0.04 (-0.11%) | 37.01 | 37.72 | 114.05K |
| 2025-12-04 | 37.09 | 37.38 | ↑$0.29 (0.78%) | 37.00 | 37.77 | 96.07K |
| 2025-12-03 | 36.67 | 37.38 | ↑$0.71 (1.94%) | 36.13 | 37.63 | 117.30K |
| 2025-12-02 | 37.27 | 36.53 | ↓$0.74 (-1.99%) | 36.53 | 37.27 | 135.65K |
| 2025-12-01 | 36.37 | 36.88 | ↑$0.51 (1.40%) | 36.14 | 37.15 | 268.02K |
| 2025-11-28 | 36.66 | 36.39 | ↓$0.27 (-0.74%) | 36.30 | 36.74 | 63.28K |
| 2025-11-26 | 36.14 | 36.53 | ↑$0.39 (1.08%) | 36.10 | 37.00 | 158.34K |
| 2025-11-25 | 35.62 | 36.43 | ↑$0.81 (2.27%) | 35.50 | 36.68 | 175.78K |
| 2025-11-24 | 35.33 | 35.43 | ↑$0.10 (0.28%) | 34.77 | 35.51 | 105.63K |
| 2025-11-21 | 34.42 | 35.52 | ↑$1.10 (3.20%) | 34.30 | 35.68 | 149.82K |
| 2025-11-20 | 34.34 | 34.29 | ↓$0.05 (-0.15%) | 34.17 | 34.88 | 113.19K |
| 2025-11-19 | 33.93 | 34.06 | ↑$0.13 (0.38%) | 33.69 | 34.29 | 126.46K |
| 2025-11-18 | 33.47 | 33.97 | ↑$0.50 (1.49%) | 33.47 | 34.10 | 146.32K |
| 2025-11-17 | 34.91 | 33.54 | ↓$1.37 (-3.92%) | 33.46 | 34.91 | 127.66K |
| 2025-11-14 | 33.48 | 34.81 | ↑$1.33 (3.97%) | 32.28 | 34.84 | 173.82K |
| 2025-11-13 | 34.97 | 34.91 | ↓$0.06 (-0.17%) | 34.70 | 35.75 | 105.23K |
| 2025-11-12 | 35.54 | 35.24 | ↓$0.30 (-0.84%) | 35.15 | 36.00 | 74.61K |
| 2025-11-11 | 35.22 | 35.57 | ↑$0.35 (0.99%) | 35.19 | 35.70 | 110.80K |
| 2025-11-10 | 35.38 | 35.25 | ↓$0.13 (-0.37%) | 35.08 | 35.75 | 111.76K |
| 2025-11-07 | 35.00 | 35.45 | ↑$0.45 (1.29%) | 34.88 | 35.50 | 133.57K |
| 2025-11-06 | 35.24 | 35.14 | ↓$0.10 (-0.28%) | 34.75 | 35.57 | 150.77K |
| 2025-11-05 | 34.92 | 35.46 | ↑$0.54 (1.55%) | 34.53 | 35.69 | 150K |
| 2025-11-04 | 34.71 | 34.57 | ↓$0.14 (-0.40%) | 34.07 | 34.80 | 159.02K |
| 2025-11-03 | 34.70 | 34.65 | ↓$0.05 (-0.14%) | 33.89 | 34.99 | 119.33K |
Create an account or log in to view more rows.
$OBK Longs will be rewarded handsomely
$OBK Any red I see I shall buy
$OBK HODL
$OBK almost go time
$OBK volume is almost nonexistent
$OBK The United States stock market is going to crash.
$OBK going green
$OBK so tired of this pos let's fly already
$OBK hot trash
$OBK Time to buy here