Origin Bancorp Inc. (OBK) Historical Stock Data
35.08 ↑0.48 (1.39%)
As of July 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, OBK is up 0.60% a day on average. There have been 19 days where Origin Bancorp Inc. closed green and 11 days where OBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35.10 | 35.08 | ↓$0.02 (-0.06%) | 34.44 | 35.24 | 105.08K |
| 2024-07-25 | 36.00 | 34.60 | ↓$1.40 (-3.89%) | 34.58 | 36.65 | 538.93K |
| 2024-07-24 | 37.00 | 36.35 | ↓$0.65 (-1.76%) | 36.31 | 37.56 | 201.27K |
| 2024-07-23 | 35.87 | 37.14 | ↑$1.27 (3.54%) | 35.87 | 37.44 | 316.47K |
| 2024-07-22 | 35.55 | 36.31 | ↑$0.76 (2.14%) | 34.97 | 36.54 | 125.70K |
| 2024-07-19 | 35.83 | 35.63 | ↓$0.20 (-0.56%) | 35.50 | 36.37 | 142.59K |
| 2024-07-18 | 36.13 | 35.82 | ↓$0.31 (-0.86%) | 35.64 | 37.04 | 107.24K |
| 2024-07-17 | 35.89 | 36.70 | ↑$0.81 (2.26%) | 35.89 | 37.08 | 224.93K |
| 2024-07-16 | 35.08 | 36.27 | ↑$1.19 (3.39%) | 34.92 | 36.33 | 206.94K |
| 2024-07-15 | 34.14 | 34.55 | ↑$0.41 (1.20%) | 34.14 | 35.20 | 149.05K |
| 2024-07-12 | 33.89 | 33.65 | ↓$0.24 (-0.71%) | 33.22 | 34.27 | 165.04K |
| 2024-07-11 | 32.55 | 33.48 | ↑$0.93 (2.86%) | 32.31 | 33.64 | 201.41K |
| 2024-07-10 | 31.48 | 31.92 | ↑$0.44 (1.40%) | 31.06 | 31.99 | 46.15K |
| 2024-07-09 | 30.87 | 31.37 | ↑$0.50 (1.62%) | 30.72 | 31.41 | 64.78K |
| 2024-07-08 | 30.95 | 30.98 | ↑$0.03 (0.10%) | 30.62 | 31.30 | 65.80K |
| 2024-07-05 | 30.94 | 30.67 | ↓$0.27 (-0.87%) | 30.54 | 31.07 | 62.86K |
| 2024-07-03 | 32.13 | 31.07 | ↓$1.06 (-3.30%) | 31.07 | 32.13 | 48.19K |
| 2024-07-02 | 31.53 | 32.17 | ↑$0.64 (2.03%) | 31.34 | 32.17 | 88.88K |
| 2024-07-01 | 31.49 | 31.43 | ↓$0.06 (-0.19%) | 31.35 | 31.85 | 94.29K |
| 2024-06-28 | 31.00 | 31.72 | ↑$0.72 (2.32%) | 30.97 | 31.75 | 443.80K |
| 2024-06-27 | 30.39 | 30.70 | ↑$0.31 (1.02%) | 30.39 | 30.72 | 38.51K |
| 2024-06-26 | 29.64 | 30.30 | ↑$0.66 (2.23%) | 29.50 | 30.54 | 83.69K |
| 2024-06-25 | 29.94 | 29.87 | ↓$0.07 (-0.23%) | 29.71 | 30.05 | 69.46K |
| 2024-06-24 | 29.94 | 30.20 | ↑$0.26 (0.87%) | 29.65 | 30.48 | 60.94K |
| 2024-06-21 | 29.47 | 29.73 | ↑$0.26 (0.88%) | 29.28 | 29.80 | 202.27K |
| 2024-06-20 | 29.44 | 29.58 | ↑$0.14 (0.48%) | 29.25 | 29.79 | 40.79K |
| 2024-06-18 | 29.54 | 29.70 | ↑$0.16 (0.54%) | 29.50 | 29.89 | 52.55K |
| 2024-06-17 | 29.15 | 29.69 | ↑$0.54 (1.85%) | 28.97 | 29.69 | 55.75K |
| 2024-06-14 | 28.88 | 29.17 | ↑$0.29 (1.00%) | 28.88 | 29.42 | 60.89K |
| 2024-06-13 | 29.73 | 29.36 | ↓$0.37 (-1.24%) | 29.03 | 29.73 | 59.88K |
Create an account or log in to view more rows.
$OBK Awaiting buy signal..
$OBK let’s gooooo
$OBK BULLS ALPHA
BEARS BETA
$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