34.14
price up icon0.95%   0.32
 
loading

Origin Bancorp Inc 주식 (OBK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $34.19 $33.67 $0.5195 97,431.0 +0.95%
2025-05-28 $34.43 $33.79 $0.636 173,616.0 -1.54%
2025-05-27 $34.43 $33.25 $1.18 243,529.0 +2.69%
2025-05-23 $33.56 $32.68 $0.88 184,315.0 +1.03%
2025-05-22 $33.64 $32.78 $0.86 263,600.0 +0.36%
2025-05-21 $33.77 $32.90 $0.875 112,368.0 -2.66%
2025-05-20 $34.25 $33.80 $0.45 73,254.0 -0.76%
2025-05-19 $34.27 $33.32 $0.95 105,066.0 -0.06%
2025-05-16 $34.23 $33.62 $0.61 122,049.0 +0.09%
2025-05-15 $34.40 $33.90 $0.50 72,015.0 -0.38%
2025-05-14 $34.54 $33.95 $0.59 100,864.0 -0.12%
2025-05-13 $34.86 $34.08 $0.78 199,985.0 +1.06%
2025-05-12 $34.49 $33.87 $0.625 116,387.0 +3.19%
2025-05-09 $33.26 $32.67 $0.585 76,992.0 -0.69%
2025-05-08 $33.28 $32.32 $0.965 104,495.0 +2.54%
2025-05-07 $32.69 $32.17 $0.52 98,253.0 +0.37%
2025-05-06 $32.48 $32.16 $0.325 79,502.0 -1.20%
2025-05-05 $33.05 $32.35 $0.705 84,653.0 -0.70%
2025-05-02 $32.84 $32.21 $0.63 77,266.0 +2.18%
2025-05-01 $32.45 $31.59 $0.86 116,410.0 +0.22%
2025-04-30 $32.21 $31.27 $0.94 211,205.0 +0.34%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $34.86 $31.59 $3.27 2,599,481.0 +6.55%
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

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%
banks_regional DB
$27.77
price up icon 0.95%
banks_regional USB
$43.76
price up icon 1.23%
banks_regional PNC
$175.10
price up icon 0.65%
$58.17
price down icon 3.99%
banks_regional NWG
$14.25
price up icon 0.56%
banks_regional IBN
$34.29
price down icon 0.17%
자본화:     |  볼륨(24시간):