34.09
price down icon0.15%   -0.05
 
loading

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 May 30, 2025, is $34.09.
  • 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 23.11% to $34.09 now.
  • The 52-week high stock price for OBK is $41.16, representing a 20.75% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for OBK is $28.80, indicating a -15.52% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about OBK historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $34.34 $33.84 $0.495 135,693.0 -0.15%
May 29, 2025 $34.19 $33.67 $0.5195 97,431.0 +0.95%
May 28, 2025 $34.43 $33.79 $0.636 173,616.0 -1.54%
May 27, 2025 $34.43 $33.25 $1.18 243,529.0 +2.69%
May 23, 2025 $33.56 $32.68 $0.88 184,315.0 +1.03%
May 22, 2025 $33.64 $32.78 $0.86 263,600.0 +0.36%
May 21, 2025 $33.77 $32.90 $0.875 112,368.0 -2.66%
May 20, 2025 $34.25 $33.80 $0.45 73,254.0 -0.76%
May 19, 2025 $34.27 $33.32 $0.95 105,066.0 -0.06%
May 16, 2025 $34.23 $33.62 $0.61 122,049.0 +0.09%
May 15, 2025 $34.40 $33.90 $0.50 72,015.0 -0.38%
May 14, 2025 $34.54 $33.95 $0.59 100,864.0 -0.12%
May 13, 2025 $34.86 $34.08 $0.78 199,985.0 +1.06%
May 12, 2025 $34.49 $33.87 $0.625 116,387.0 +3.19%
May 09, 2025 $33.26 $32.67 $0.585 76,992.0 -0.69%
May 08, 2025 $33.28 $32.32 $0.965 104,495.0 +2.54%
May 07, 2025 $32.69 $32.17 $0.52 98,253.0 +0.37%
May 06, 2025 $32.48 $32.16 $0.325 79,502.0 -1.20%
May 05, 2025 $33.05 $32.35 $0.705 84,653.0 -0.70%
May 02, 2025 $32.84 $32.21 $0.63 77,266.0 +2.18%
May 01, 2025 $32.45 $31.59 $0.86 116,410.0 +0.22%

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
May, 2025 $34.86 $31.59 $3.27 2,773,436.0 +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%
banks_regional DB
$27.78
price up icon 0.04%
banks_regional USB
$43.59
price down icon 0.39%
banks_regional PNC
$173.81
price down icon 0.74%
$58.05
price down icon 0.21%
banks_regional NWG
$14.30
price up icon 0.35%
banks_regional IBN
$34.24
price down icon 0.15%
Cap:     |  Volume (24h):