Get the Stockscreener App
35.11
0.45%
-0.16
Origin Bancorp Inc Stock (OBK) Price History
The historical daily chart and data for Origin Bancorp Inc stock (OBK), show that the latest closing stock price as of September 25, 2025, is $35.11.
- Origin Bancorp Inc all-time high stock price is $41.16, occurred on February 14, 2025.
- The lowest Origin Bancorp Inc stock price recorded was $27.69 on April 16, 2024. Since then, Origin Bancorp Inc's stock price has risen over 26.80% to $35.11 now.
- The 52-week high stock price for OBK is $41.16, representing a 17.25% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OBK is $28.80, indicating a -17.97% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about OBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $35.49 | $34.84 | $0.65 | 55,319.0 | -0.67% |
| Sep 24, 2025 | $35.87 | $35.12 | $0.745 | 76,929.0 | -1.04% |
| Sep 23, 2025 | $36.48 | $35.59 | $0.89 | 116,668.0 | -1.11% |
| Sep 22, 2025 | $36.12 | $35.56 | $0.565 | 192,650.0 | +0.84% |
| Sep 19, 2025 | $36.81 | $35.72 | $1.09 | 374,930.0 | -2.72% |
| Sep 18, 2025 | $36.82 | $35.40 | $1.42 | 212,031.0 | +3.49% |
| Sep 17, 2025 | $36.40 | $35.23 | $1.17 | 205,135.0 | +1.20% |
| Sep 16, 2025 | $35.29 | $34.68 | $0.61 | 241,740.0 | -0.48% |
| Sep 15, 2025 | $35.73 | $35.06 | $0.665 | 253,362.0 | -0.42% |
| Sep 12, 2025 | $35.73 | $34.92 | $0.81 | 334,894.0 | +0.11% |
| Sep 11, 2025 | $37.21 | $34.72 | $2.49 | 665,842.0 | -6.41% |
| Sep 10, 2025 | $38.29 | $37.52 | $0.77 | 261,076.0 | -0.42% |
| Sep 09, 2025 | $39.06 | $37.81 | $1.25 | 108,037.0 | -2.72% |
| Sep 08, 2025 | $39.04 | $38.29 | $0.75 | 78,566.0 | +0.91% |
| Sep 05, 2025 | $39.50 | $38.50 | $1.00 | 94,932.0 | -1.13% |
| Sep 04, 2025 | $39.12 | $38.62 | $0.50 | 68,271.0 | +1.30% |
| Sep 03, 2025 | $38.60 | $38.17 | $0.43 | 94,600.0 | +0.21% |
| Sep 02, 2025 | $38.67 | $38.05 | $0.62 | 85,869.0 | -0.98% |
| Aug 29, 2025 | $39.23 | $38.67 | $0.56 | 105,540.0 | -0.05% |
| Aug 28, 2025 | $39.07 | $38.51 | $0.565 | 84,536.0 | -0.13% |
| Aug 27, 2025 | $39.07 | $38.54 | $0.53 | 92,642.0 | +0.41% |
| Aug 26, 2025 | $39.04 | $38.28 | $0.76 | 98,449.0 | +1.04% |
Origin Bancorp Inc Stock (OBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Origin Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Origin Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Origin Bancorp Inc Stock (OBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $39.50 | $34.68 | $4.82 | 3,520,851.0 | -9.91% |
| Aug, 2025 | $39.23 | $35.18 | $4.05 | 2,461,011.0 | +6.40% |
| Jul, 2025 | $38.76 | $35.40 | $3.36 | 3,134,685.0 | +2.27% |
| Jun, 2025 | $36.38 | $33.38 | $3.00 | 3,476,272.0 | +4.84% |
| May, 2025 | $34.86 | $31.59 | $3.27 | 2,637,743.0 | +6.40% |
| Apr, 2025 | $34.66 | $28.80 | $5.86 | 3,897,164.0 | -7.59% |
| Mar, 2025 | $39.25 | $34.22 | $5.03 | 2,432,615.0 | -10.46% |
| Feb, 2025 | $41.16 | $35.58 | $5.59 | 2,728,455.0 | +2.11% |
| Jan, 2025 | $39.48 | $31.70 | $7.78 | 3,334,634.0 | +13.91% |
Origin Bancorp Inc Stock (OBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.44 | $32.50 | $4.94 | 3,130,059.0 | -3.93% |
| Nov, 2024 | $36.36 | $30.73 | $5.63 | 1,758,149.0 | +9.46% |
| Oct, 2024 | $33.99 | $30.18 | $3.81 | 1,648,401.0 | -2.39% |
| Sep, 2024 | $34.53 | $30.47 | $4.06 | 1,712,987.0 | -3.91% |
| Aug, 2024 | $34.58 | $29.50 | $5.08 | 1,824,642.0 | -2.59% |
| Jul, 2024 | $37.56 | $30.54 | $7.02 | 3,137,251.0 | +8.32% |
| Jun, 2024 | $31.75 | $28.86 | $2.89 | 1,579,491.0 | +1.44% |
| May, 2024 | $33.90 | $30.04 | $3.86 | 1,992,468.0 | +5.29% |
| Apr, 2024 | $32.19 | $27.69 | $4.50 | 2,484,168.0 | -4.93% |
| Mar, 2024 | $31.63 | $28.50 | $3.13 | 2,367,287.0 | +4.69% |
| Feb, 2024 | $31.17 | $28.95 | $2.22 | 2,352,336.0 | -2.16% |
| Jan, 2024 | $35.13 | $30.50 | $4.63 | 1,799,412.0 | +0.00% |
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):