32.19
price down icon0.97%   -0.39
after-market 시간 외 거래: 32.19
loading

Origin Bancorp Inc 주식 (OBK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-06 $32.48 $32.16 $0.325 47,042.0 -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%
2025-04-29 $32.14 $31.49 $0.65 143,639.0 +0.16%
2025-04-28 $31.91 $31.21 $0.70 326,758.0 +0.92%
2025-04-25 $31.84 $31.12 $0.72 110,128.0 -0.75%
2025-04-24 $33.36 $29.98 $3.38 423,042.0 +0.28%
2025-04-23 $33.57 $31.49 $2.08 138,570.0 +1.96%
2025-04-22 $31.27 $30.17 $1.10 94,365.0 +3.01%
2025-04-21 $30.34 $29.77 $0.5678 131,361.0 -1.05%
2025-04-17 $30.83 $30.30 $0.53 114,739.0 +0.56%
2025-04-16 $30.40 $29.87 $0.53 344,177.0 +0.63%
2025-04-15 $30.56 $29.78 $0.78 86,511.0 +1.58%
2025-04-14 $29.86 $29.05 $0.815 133,334.0 +1.12%
2025-04-11 $29.80 $28.82 $0.97 107,615.0 -0.61%
2025-04-10 $30.44 $28.80 $1.64 148,999.0 -5.29%
2025-04-09 $32.11 $28.98 $3.12 176,917.0 +5.19%
2025-04-08 $31.22 $29.05 $2.17 222,062.0 -1.75%

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 $33.05 $31.59 $1.46 372,413.0 +0.47%
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 TFC
$38.95
price down icon 0.79%
banks_regional NWG
$12.86
price down icon 1.61%
banks_regional NU
$12.44
price down icon 0.28%
banks_regional LYG
$3.845
price up icon 1.58%
banks_regional USB
$40.97
price down icon 1.08%
banks_regional PNC
$163.52
price down icon 1.18%
자본화:     |  볼륨(24시간):