Origin Bancorp Inc (OBNK) Historical Stock Data
32.27 ↑0.00 (0.00%)
As of May 19, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, OBNK is down -0.26% a day on average. There have been 11 days where Origin Bancorp Inc closed green and 19 days where OBNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 32.38 | 32.27 | ↓$0.11 (-0.34%) | 31.73 | 32.50 | 111.97K |
| 2023-07-14 | 30.94 | 30.45 | ↓$0.49 (-1.58%) | 29.85 | 30.94 | 85.42K |
| 2023-07-07 | 28.46 | 28.74 | ↑$0.28 (0.98%) | 28.46 | 29.30 | 132.17K |
| 2023-06-23 | 29.89 | 29.65 | ↓$0.24 (-0.80%) | 29.36 | 30.65 | 0.92M |
| 2023-06-16 | 31.73 | 31.09 | ↓$0.64 (-2.02%) | 30.75 | 31.73 | 177.96K |
| 2023-06-09 | 31.28 | 30.81 | ↓$0.47 (-1.50%) | 30.66 | 31.49 | 71.95K |
| 2023-06-02 | 29.32 | 31.01 | ↑$1.69 (5.76%) | 29.21 | 31.09 | 116.78K |
| 2023-05-26 | 29.06 | 29.70 | ↑$0.64 (2.20%) | 29.02 | 29.94 | 68.20K |
| 2023-05-22 | 28.60 | 30.41 | ↑$1.81 (6.33%) | 28.60 | 30.59 | 88.36K |
| 2023-05-19 | 29.56 | 28.61 | ↓$0.95 (-3.21%) | 28.46 | 30.29 | 136.28K |
| 2023-05-18 | 29.20 | 29.15 | ↓$0.05 (-0.17%) | 28.58 | 29.30 | 77.04K |
| 2023-05-17 | 27.29 | 29.03 | ↑$1.74 (6.38%) | 27.02 | 29.11 | 101.40K |
| 2023-05-16 | 27.16 | 26.89 | ↓$0.27 (-0.99%) | 26.85 | 27.58 | 65.57K |
| 2023-05-15 | 26.33 | 27.16 | ↑$0.83 (3.15%) | 26.33 | 27.44 | 77.20K |
| 2023-05-12 | 26.26 | 26.41 | ↑$0.15 (0.57%) | 25.59 | 26.95 | 67.58K |
| 2023-05-11 | 26.39 | 26.35 | ↓$0.04 (-0.15%) | 25.88 | 26.48 | 94.12K |
| 2023-05-10 | 27.04 | 26.77 | ↓$0.27 (-1.00%) | 26.54 | 27.39 | 124.47K |
| 2023-05-09 | 27.40 | 26.69 | ↓$0.71 (-2.59%) | 26.58 | 27.40 | 66.69K |
| 2023-05-08 | 28.49 | 27.52 | ↓$0.97 (-3.40%) | 27.42 | 28.49 | 102.47K |
| 2023-05-05 | 27.23 | 28.05 | ↑$0.82 (3.01%) | 27.13 | 29.95 | 116.17K |
| 2023-05-04 | 26.83 | 26.51 | ↓$0.32 (-1.19%) | 25.66 | 27.00 | 137.94K |
| 2023-05-03 | 27.00 | 27.05 | ↑$0.05 (0.19%) | 26.92 | 28.12 | 132.57K |
| 2023-05-02 | 28.66 | 26.79 | ↓$1.87 (-6.52%) | 26.42 | 28.74 | 124.41K |
| 2023-05-01 | 29.40 | 28.69 | ↓$0.71 (-2.41%) | 28.56 | 29.74 | 127.23K |
| 2023-04-28 | 30.10 | 29.43 | ↓$0.67 (-2.23%) | 28.40 | 30.10 | 107.63K |
| 2023-04-27 | 30.74 | 29.40 | ↓$1.34 (-4.36%) | 28.12 | 31.37 | 140.46K |
| 2023-04-26 | 30.25 | 30.73 | ↑$0.48 (1.59%) | 30.25 | 30.86 | 111.05K |
| 2023-04-25 | 31.33 | 30.56 | ↓$0.77 (-2.46%) | 30.44 | 31.80 | 55.92K |
| 2023-04-24 | 32.15 | 31.61 | ↓$0.54 (-1.68%) | 31.50 | 32.27 | 49.41K |
| 2023-04-21 | 31.97 | 32.22 | ↑$0.25 (0.78%) | 31.88 | 32.27 | 72.11K |
Create an account or log in to view more rows.
$OBNK diversified
$OBNK bull trap confirmed
$OBNK To the moon!!
$OBNK Powell save me
$OBNK I warned everyone this company sucks
$OBNK Time to buy here
$OBNK Moon soon
$OBNK check out the one month chart.
Perfect bull flag.
$OBNK Holding
$OBNK Ride this train. You won't regret.