32.31
price down icon1.00%   -0.265
 
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 06, 2025, is $32.31.
  • 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 16.70% to $32.31 now.
  • The 52-week high stock price for OBK is $41.16, representing a 27.39% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for OBK is $28.80, indicating a -10.88% 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 06, 2025 $32.33 $32.24 $0.09 1,976.0 -0.83%
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%
Apr 30, 2025 $32.21 $31.27 $0.94 211,205.0 +0.34%
Apr 29, 2025 $32.14 $31.49 $0.65 143,639.0 +0.16%
Apr 28, 2025 $31.91 $31.21 $0.70 326,758.0 +0.92%
Apr 25, 2025 $31.84 $31.12 $0.72 110,128.0 -0.75%
Apr 24, 2025 $33.36 $29.98 $3.38 423,042.0 +0.28%
Apr 23, 2025 $33.57 $31.49 $2.08 138,570.0 +1.96%
Apr 22, 2025 $31.27 $30.17 $1.10 94,365.0 +3.01%
Apr 21, 2025 $30.34 $29.77 $0.5678 131,361.0 -1.05%
Apr 17, 2025 $30.83 $30.30 $0.53 114,739.0 +0.56%
Apr 16, 2025 $30.40 $29.87 $0.53 344,177.0 +0.63%
Apr 15, 2025 $30.56 $29.78 $0.78 86,511.0 +1.58%
Apr 14, 2025 $29.86 $29.05 $0.815 133,334.0 +1.12%
Apr 11, 2025 $29.80 $28.82 $0.97 107,615.0 -0.61%
Apr 10, 2025 $30.44 $28.80 $1.64 148,999.0 -5.29%
Apr 09, 2025 $32.11 $28.98 $3.12 176,917.0 +5.19%
Apr 08, 2025 $31.22 $29.05 $2.17 222,062.0 -1.75%

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 $33.05 $31.59 $1.46 280,305.0 +0.84%
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 TFC
$38.98
price down icon 0.94%
banks_regional NWG
$12.88
price down icon 1.49%
banks_regional NU
$12.50
price up icon 0.12%
banks_regional LYG
$3.845
price up icon 1.45%
banks_regional USB
$41.13
price down icon 0.83%
banks_regional PNC
$164.78
price down icon 0.65%
Cap:     |  Volume (24h):