Origin Bancorp Inc (OBK)

Overview News Price History Option Chain Discussions Forecast

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 July 06, 2026, is $51.43.

Origin Bancorp Inc all-time high stock price is $52.31, occurred on July 01, 2026.
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 85.73% to $51.43 now.
The 52-week high stock price for OBK is $52.31, representing a 1.71% increase from the current share price, occurred on July 01, 2026.
The 52-week low stock price for OBK is $32.12, indicating a -37.54% decrease from the current share price, occurred on October 16, 2025.

The table below shows more information about OBK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 06, 2026	$52.00	$50.99	$1.01	132,324.0	+0.12%
Jul 02, 2026	$52.90	$51.09	$1.81	116,513.0	-1.25%
Jul 01, 2026	$52.31	$50.92	$1.39	146,435.0	+1.70%
Jun 30, 2026	$51.44	$50.67	$0.77	168,357.0	-0.47%
Jun 29, 2026	$51.92	$50.89	$1.03	141,762.0	-0.94%
Jun 26, 2026	$51.96	$50.90	$1.06	668,876.0	+1.31%
Jun 25, 2026	$52.00	$50.38	$1.62	151,887.0	-0.39%
Jun 24, 2026	$51.47	$50.01	$1.46	142,919.0	+1.92%
Jun 23, 2026	$50.55	$49.11	$1.44	115,997.0	+1.82%
Jun 22, 2026	$50.00	$49.24	$0.76	100,974.0	+0.36%
Jun 18, 2026	$49.77	$48.94	$0.83	201,843.0	+1.33%
Jun 17, 2026	$49.53	$48.10	$1.43	127,596.0	-0.75%
Jun 16, 2026	$50.16	$48.96	$1.20	96,908.0	-0.41%
Jun 15, 2026	$50.33	$49.18	$1.15	81,230.0	-1.72%
Jun 12, 2026	$50.35	$49.82	$0.53	84,880.0	+1.17%
Jun 11, 2026	$49.72	$48.18	$1.54	96,613.0	+0.92%
Jun 10, 2026	$49.70	$48.98	$0.715	136,233.0	+0.61%
Jun 09, 2026	$49.50	$48.39	$1.11	131,800.0	+1.12%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$52.90	$50.92	$1.98	527,596.0	+0.55%
Jun, 2026	$52.00	$46.27	$5.73	3,157,689.0	+7.32%
May, 2026	$48.65	$45.06	$3.59	2,750,857.0	+1.79%
Apr, 2026	$48.12	$41.03	$7.09	4,525,904.0	+12.93%
Mar, 2026	$42.65	$39.47	$3.18	3,642,848.0	-0.34%
Feb, 2026	$46.02	$41.39	$4.63	4,275,823.0	-2.87%
Jan, 2026	$43.42	$37.10	$6.32	4,948,943.0	+13.88%

Origin Bancorp Inc Stock (OBK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.94	$36.12	$3.81	3,020,772.0	+3.63%
Nov, 2025	$37.00	$32.28	$4.72	2,521,803.0	+4.99%
Oct, 2025	$35.48	$32.12	$3.35	3,921,999.0	+0.41%
Sep, 2025	$39.50	$34.32	$5.18	3,920,012.0	-11.24%
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%