Origin Bancorp, Inc. (OBK) Historical Stock Data
28.45 ↓0.99 (-3.36%)
As of Market Close on May 31st, 2023.
Historical Data
In the past 30 trading days, OBK is down -0.39% a day on average. There have been 12 days where Origin Bancorp, Inc. closed green and 18 days where OBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 29.42 | 28.45 | ↓$0.97 (-3.30%) | 28.37 | 29.42 | 136.07K |
| 2023-05-30 | 29.69 | 29.44 | ↓$0.25 (-0.84%) | 29.23 | 30.97 | 92.25K |
| 2023-05-26 | 29.06 | 29.70 | ↑$0.64 (2.20%) | 28.82 | 29.94 | 68.20K |
| 2023-05-25 | 29.73 | 29.47 | ↓$0.26 (-0.87%) | 29.17 | 30.57 | 75.86K |
| 2023-05-24 | 30.53 | 29.58 | ↓$0.95 (-3.11%) | 28.58 | 30.94 | 113.82K |
| 2023-05-23 | 29.96 | 30.10 | ↑$0.14 (0.47%) | 29.92 | 31.36 | 107.75K |
| 2023-05-22 | 28.60 | 30.41 | ↑$1.81 (6.33%) | 28.60 | 30.59 | 88.40K |
| 2023-05-19 | 29.56 | 28.61 | ↓$0.95 (-3.21%) | 28.46 | 30.29 | 136.70K |
| 2023-05-18 | 29.20 | 29.15 | ↓$0.05 (-0.17%) | 28.58 | 29.30 | 79.10K |
| 2023-05-17 | 27.29 | 29.03 | ↑$1.74 (6.38%) | 27.00 | 29.11 | 106.40K |
| 2023-05-16 | 27.16 | 26.89 | ↓$0.27 (-0.99%) | 26.85 | 27.59 | 67.20K |
| 2023-05-15 | 26.33 | 27.16 | ↑$0.83 (3.15%) | 26.33 | 28.13 | 88.40K |
| 2023-05-12 | 26.26 | 26.41 | ↑$0.15 (0.57%) | 25.59 | 26.95 | 70.10K |
| 2023-05-11 | 26.39 | 26.35 | ↓$0.04 (-0.15%) | 25.88 | 26.49 | 98K |
| 2023-05-10 | 27.04 | 26.77 | ↓$0.27 (-1.00%) | 26.50 | 27.39 | 128.50K |
| 2023-05-09 | 27.40 | 26.69 | ↓$0.71 (-2.59%) | 26.58 | 27.40 | 69.60K |
| 2023-05-08 | 28.49 | 27.52 | ↓$0.97 (-3.40%) | 27.42 | 28.49 | 105.10K |
| 2023-05-05 | 27.23 | 28.05 | ↑$0.82 (3.01%) | 27.13 | 29.95 | 127.80K |
| 2023-05-04 | 26.83 | 26.51 | ↓$0.32 (-1.19%) | 25.66 | 27.15 | 147.20K |
| 2023-05-03 | 27.00 | 27.05 | ↑$0.05 (0.19%) | 26.92 | 28.12 | 143.60K |
| 2023-05-02 | 28.66 | 26.79 | ↓$1.87 (-6.52%) | 26.42 | 28.74 | 131.60K |
| 2023-05-01 | 29.40 | 28.69 | ↓$0.71 (-2.41%) | 28.56 | 29.84 | 132.30K |
| 2023-04-28 | 30.10 | 29.43 | ↓$0.67 (-2.23%) | 28.40 | 30.10 | 107.60K |
| 2023-04-27 | 30.74 | 29.40 | ↓$1.34 (-4.36%) | 28.12 | 31.37 | 144.60K |
| 2023-04-26 | 30.25 | 30.73 | ↑$0.48 (1.59%) | 30.25 | 30.87 | 111.10K |
| 2023-04-25 | 31.33 | 30.56 | ↓$0.77 (-2.46%) | 30.44 | 31.80 | 60.60K |
| 2023-04-24 | 32.15 | 31.61 | ↓$0.54 (-1.68%) | 30.81 | 32.27 | 51.90K |
| 2023-04-21 | 31.97 | 32.22 | ↑$0.25 (0.78%) | 31.88 | 32.28 | 74.10K |
| 2023-04-20 | 31.84 | 32.07 | ↑$0.23 (0.72%) | 31.69 | 32.30 | 62.60K |
| 2023-04-19 | 31.08 | 32.10 | ↑$1.02 (3.28%) | 30.79 | 32.26 | 88.60K |
Create an account or log in to view more rows.
No comments yet. Be the first.