Stockscreener 앱 받기
37.39
0.08%
-0.0104
Origin Bancorp Inc 주식 (OBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $37.72 | $37.01 | $0.7104 | 35,023.0 | -0.27% |
| 2025-12-04 | $37.77 | $37.00 | $0.77 | 96,069.0 | +0.00% |
| 2025-12-03 | $37.63 | $36.12 | $1.51 | 117,303.0 | +2.33% |
| 2025-12-02 | $37.27 | $36.53 | $0.74 | 135,646.0 | -0.95% |
| 2025-12-01 | $37.15 | $36.13 | $1.02 | 268,024.0 | +1.35% |
| 2025-11-28 | $36.74 | $36.30 | $0.44 | 63,284.0 | -0.38% |
| 2025-11-26 | $37.00 | $36.09 | $0.905 | 158,343.0 | +0.27% |
| 2025-11-25 | $36.67 | $35.50 | $1.18 | 175,776.0 | +2.82% |
| 2025-11-24 | $35.51 | $34.77 | $0.74 | 105,529.0 | -0.25% |
| 2025-11-21 | $35.67 | $34.30 | $1.38 | 149,816.0 | +3.59% |
| 2025-11-20 | $34.88 | $34.17 | $0.71 | 113,194.0 | +0.68% |
| 2025-11-19 | $34.28 | $33.69 | $0.60 | 126,461.0 | +0.26% |
| 2025-11-18 | $34.10 | $33.47 | $0.63 | 146,319.0 | +1.28% |
| 2025-11-17 | $34.91 | $33.46 | $1.45 | 127,660.0 | -3.65% |
| 2025-11-14 | $34.85 | $32.28 | $2.57 | 205,640.0 | -0.29% |
| 2025-11-13 | $35.75 | $34.70 | $1.05 | 105,191.0 | -0.94% |
| 2025-11-12 | $36.00 | $35.15 | $0.85 | 74,590.0 | -0.93% |
| 2025-11-11 | $35.70 | $35.19 | $0.51 | 110,795.0 | +0.91% |
| 2025-11-10 | $35.75 | $35.08 | $0.67 | 147,542.0 | -0.56% |
| 2025-11-07 | $35.50 | $34.88 | $0.625 | 132,571.0 | +0.88% |
| 2025-11-06 | $35.57 | $34.74 | $0.825 | 150,774.0 | -0.90% |
| 2025-11-05 | $35.69 | $34.53 | $1.16 | 150,003.0 | +2.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.77 | $36.12 | $1.65 | 652,065.0 | +2.45% |
| 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% |
0.93%
0.63%
자본화:
|
볼륨(24시간):