Stockscreener 앱 받기
53.62
1.90%
1.00
시간 외 거래:
53.62
Origin Bancorp Inc 주식 (OBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $53.70 | $53.04 | $0.66 | 194,638.0 | +1.90% |
| 2026-10-01 | $52.62 | $51.08 | $1.54 | 173,636.0 | +0.71% |
| 2026-09-30 | $52.88 | $51.80 | $1.08 | 254,585.0 | -0.95% |
| 2026-09-29 | $53.26 | $52.35 | $0.91 | 202,420.0 | -0.49% |
| 2026-09-28 | $53.70 | $52.93 | $0.775 | 151,695.0 | -1.17% |
| 2026-09-25 | $54.00 | $53.03 | $0.97 | 139,899.0 | +0.64% |
| 2026-09-24 | $53.42 | $52.70 | $0.72 | 129,674.0 | +0.93% |
| 2026-09-23 | $53.64 | $52.70 | $0.935 | 144,821.0 | -0.68% |
| 2026-09-22 | $54.24 | $53.17 | $1.07 | 158,512.0 | -0.88% |
| 2026-09-21 | $54.20 | $53.58 | $0.62 | 179,829.0 | -0.17% |
| 2026-09-18 | $54.02 | $52.98 | $1.05 | 293,329.0 | +0.06% |
| 2026-09-17 | $54.16 | $53.28 | $0.88 | 133,127.0 | +0.26% |
| 2026-09-16 | $54.66 | $52.56 | $2.10 | 185,066.0 | -1.65% |
| 2026-09-15 | $54.92 | $54.15 | $0.77 | 105,325.0 | +0.09% |
| 2026-09-14 | $54.93 | $54.18 | $0.7499 | 182,668.0 | -0.04% |
| 2026-09-11 | $54.95 | $53.78 | $1.17 | 139,929.0 | +0.31% |
| 2026-09-10 | $54.27 | $53.22 | $1.05 | 146,826.0 | +1.17% |
| 2026-09-09 | $53.93 | $53.30 | $0.63 | 136,152.0 | -0.22% |
| 2026-09-08 | $54.28 | $53.71 | $0.57 | 149,842.0 | -1.34% |
| 2026-09-04 | $54.80 | $54.04 | $0.755 | 141,706.0 | +0.24% |
| 2026-09-03 | $54.59 | $54.10 | $0.49 | 132,646.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $53.70 | $51.08 | $2.62 | 562,912.0 | +2.62% |
| 2026-09 | $54.95 | $51.80 | $3.15 | 3,404,027.0 | -1.66% |
| 2026-08 | $55.52 | $52.15 | $3.37 | 3,878,811.0 | -2.94% |
| 2026-07 | $55.57 | $50.03 | $5.54 | 3,412,475.0 | +7.02% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):