Stockscreener 앱 받기
51.43
0.12%
0.06
시장 영업 전:
51.18
-0.25
-0.49%
Origin Bancorp Inc 주식 (OBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $52.00 | $50.99 | $1.01 | 132,324.0 | +0.12% |
| 2026-07-02 | $52.90 | $51.09 | $1.81 | 116,513.0 | -1.25% |
| 2026-07-01 | $52.31 | $50.92 | $1.39 | 146,435.0 | +1.70% |
| 2026-06-30 | $51.44 | $50.67 | $0.77 | 168,357.0 | -0.47% |
| 2026-06-29 | $51.92 | $50.89 | $1.03 | 141,762.0 | -0.94% |
| 2026-06-26 | $51.96 | $50.90 | $1.06 | 668,876.0 | +1.31% |
| 2026-06-25 | $52.00 | $50.38 | $1.62 | 151,887.0 | -0.39% |
| 2026-06-24 | $51.47 | $50.01 | $1.46 | 142,919.0 | +1.92% |
| 2026-06-23 | $50.55 | $49.11 | $1.44 | 115,997.0 | +1.82% |
| 2026-06-22 | $50.00 | $49.24 | $0.76 | 100,974.0 | +0.36% |
| 2026-06-18 | $49.77 | $48.94 | $0.83 | 201,843.0 | +1.33% |
| 2026-06-17 | $49.53 | $48.10 | $1.43 | 127,596.0 | -0.75% |
| 2026-06-16 | $50.16 | $48.96 | $1.20 | 96,908.0 | -0.41% |
| 2026-06-15 | $50.33 | $49.18 | $1.15 | 81,230.0 | -1.72% |
| 2026-06-12 | $50.35 | $49.82 | $0.53 | 84,880.0 | +1.17% |
| 2026-06-11 | $49.72 | $48.18 | $1.54 | 96,613.0 | +0.92% |
| 2026-06-10 | $49.70 | $48.98 | $0.715 | 136,233.0 | +0.61% |
| 2026-06-09 | $49.50 | $48.39 | $1.11 | 131,800.0 | +1.12% |
Origin Bancorp Inc 주식 (OBK) 연도별 가격 이력
이 심층 분석에서는 Origin Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Origin Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Origin Bancorp Inc 주식 (OBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $52.90 | $50.92 | $1.98 | 527,596.0 | +0.55% |
| 2026-06 | $52.00 | $46.27 | $5.73 | 3,157,689.0 | +7.32% |
| 2026-05 | $48.65 | $45.06 | $3.59 | 2,750,857.0 | +1.79% |
| 2026-04 | $48.12 | $41.03 | $7.09 | 4,525,904.0 | +12.93% |
| 2026-03 | $42.65 | $39.47 | $3.18 | 3,642,848.0 | -0.34% |
| 2026-02 | $46.02 | $41.39 | $4.63 | 4,275,823.0 | -2.87% |
| 2026-01 | $43.42 | $37.10 | $6.32 | 4,948,943.0 | +13.88% |
Origin Bancorp Inc 주식 (OBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.94 | $36.12 | $3.81 | 3,020,772.0 | +3.63% |
| 2025-11 | $37.00 | $32.28 | $4.72 | 2,521,803.0 | +4.99% |
| 2025-10 | $35.48 | $32.12 | $3.35 | 3,921,999.0 | +0.41% |
| 2025-09 | $39.50 | $34.32 | $5.18 | 3,920,012.0 | -11.24% |
| 2025-08 | $39.23 | $35.18 | $4.05 | 2,461,011.0 | +6.40% |
| 2025-07 | $38.76 | $35.40 | $3.36 | 3,134,685.0 | +2.27% |
| 2025-06 | $36.38 | $33.38 | $3.00 | 3,476,272.0 | +4.84% |
| 2025-05 | $34.86 | $31.59 | $3.27 | 2,637,743.0 | +6.40% |
| 2025-04 | $34.66 | $28.80 | $5.86 | 3,897,164.0 | -7.59% |
| 2025-03 | $39.25 | $34.22 | $5.03 | 2,432,615.0 | -10.46% |
| 2025-02 | $41.16 | $35.58 | $5.59 | 2,728,455.0 | +2.11% |
| 2025-01 | $39.48 | $31.70 | $7.78 | 3,334,634.0 | +13.91% |
Origin Bancorp Inc 주식 (OBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.44 | $32.50 | $4.94 | 3,130,059.0 | -3.93% |
| 2024-11 | $36.36 | $30.73 | $5.63 | 1,758,149.0 | +9.46% |
| 2024-10 | $33.99 | $30.18 | $3.81 | 1,648,401.0 | -2.39% |
| 2024-09 | $34.53 | $30.47 | $4.06 | 1,712,987.0 | -3.91% |
| 2024-08 | $34.58 | $29.50 | $5.08 | 1,824,642.0 | -2.59% |
| 2024-07 | $37.56 | $30.54 | $7.02 | 3,137,251.0 | +8.32% |
| 2024-06 | $31.75 | $28.86 | $2.89 | 1,579,491.0 | +1.44% |
| 2024-05 | $33.90 | $30.04 | $3.86 | 1,992,468.0 | +5.29% |
| 2024-04 | $32.19 | $27.69 | $4.50 | 2,484,168.0 | -4.93% |
| 2024-03 | $31.63 | $28.50 | $3.13 | 2,367,287.0 | +4.69% |
| 2024-02 | $31.17 | $28.95 | $2.22 | 2,352,336.0 | -2.16% |
| 2024-01 | $35.13 | $30.50 | $4.63 | 1,799,412.0 | +0.00% |
3.31%
자본화:
|
볼륨(24시간):