Origin Bancorp Inc. (OBK) Historical Stock Data

29.70 ↑0.00 (0.00%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OBK is down -0.37% a day on average. There have been 15 days where Origin Bancorp Inc. closed green and 15 days where OBK closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1829.5429.70↑$0.16 (0.54%)29.5029.8952.55K
2024-06-1729.1529.69↑$0.54 (1.85%)28.9729.6955.75K
2024-06-1428.8829.17↑$0.29 (1.00%)28.8829.4260.89K
2024-06-1329.7329.36↓$0.37 (-1.24%)29.0329.7359.88K
2024-06-1230.3729.87↓$0.50 (-1.65%)29.7630.64101.95K
2024-06-1129.0829.40↑$0.32 (1.10%)28.8629.4680.10K
2024-06-1029.5829.31↓$0.27 (-0.91%)29.2129.7859.09K
2024-06-0729.8329.94↑$0.11 (0.37%)29.7530.2046.96K
2024-06-0629.9730.19↑$0.22 (0.73%)29.7430.2137.28K
2024-06-0530.0430.14↑$0.10 (0.33%)29.6830.1973.36K
2024-06-0430.0129.70↓$0.31 (-1.03%)29.6930.1957.98K
2024-06-0331.5930.36↓$1.23 (-3.89%)30.3531.5949.39K
2024-05-3131.1731.27↑$0.10 (0.32%)30.9731.9276.91K
2024-05-3030.8030.88↑$0.08 (0.26%)30.5431.0954.11K
2024-05-2930.1830.33↑$0.15 (0.50%)30.0730.8264.21K
2024-05-2831.4030.82↓$0.58 (-1.85%)30.7731.60110.11K
2024-05-2431.6231.24↓$0.38 (-1.20%)30.9631.6278.32K
2024-05-2332.3531.42↓$0.93 (-2.87%)31.2032.35110.61K
2024-05-2232.7732.26↓$0.51 (-1.56%)32.1633.1193.91K
2024-05-2132.9932.94↓$0.05 (-0.15%)32.7333.2588.13K
2024-05-2033.8633.03↓$0.83 (-2.45%)33.0233.90103.79K
2024-05-1733.6933.82↑$0.13 (0.39%)33.2633.88110.08K
2024-05-1633.3533.51↑$0.16 (0.48%)33.3533.6576.52K
2024-05-1533.2533.48↑$0.23 (0.69%)33.1033.5877.72K
2024-05-1433.6532.96↓$0.69 (-2.05%)32.7833.6558.27K
2024-05-1333.3833.32↓$0.06 (-0.18%)32.8833.3878.96K
2024-05-1033.3233.15↓$0.17 (-0.51%)33.0633.4265.79K
2024-05-0933.1833.36↑$0.18 (0.54%)32.7933.4186.26K
2024-05-0832.4333.17↑$0.74 (2.28%)32.3333.22116.11K
2024-05-0732.8632.59↓$0.27 (-0.82%)32.5933.04110.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$OBK go to the bathroom
come back to green! I like it!

0 Like Report
Modok

$OBK let’s go baby!

0 Like Report
jchonnee

$OBK LETS GOOOOOOOO!!!!!!!

0 Like Report