Origin Bancorp (OBK) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free OBK Stock Alerts $31.27 +0.39 (+1.26%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends Origin Bancorp Stock Price Performance5 Day Performance+0.10%1 Month Performance+1.20%3 Month Performance+6.43%6 Month Performance-5.01%Year-To-Date Performance-12.09%1 Year Performance+8.61% Receive OBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsOn June 10, Nvidia makes its next big moveA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. OBK Stock Chart for Saturday, June, 1, 2024 OBK Chart by TradingView Origin Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$30.88$31.27+1.26%$31.92$30.9776,880 shs$969.68 million05/30/2024$30.33$30.88+1.81%$31.09$30.5452,934 shs$957.59 million05/29/2024$30.82$30.33-1.59%$30.82$30.0764,212 shs$940.53 million05/28/2024$31.24$30.82-1.34%$31.60$30.77110,105 shs$955.88 million05/27/2024$31.24$31.24$31.62$30.9678,300 shs$968.75 million05/24/2024$31.42$31.21-0.67%$31.29$30.9678,317 shs$967.82 million Get the Latest News and Ratings for OBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$32.20$31.42-2.42%$32.35$31.20110,608 shs$974.49 million05/22/2024$32.95$32.20-2.28%$32.98$32.1693,913 shs$998.52 million05/21/2024$33.03$32.95-0.24%$33.25$32.7088,133 shs$1.02 billion05/20/2024$33.82$33.03-2.34%$33.90$33.02103,767 shs$1.02 billion05/17/2024$33.49$33.84+1.05%$33.88$33.48110,080 shs$1.05 billion05/16/2024$33.48$33.49+0.03%$33.65$33.3776,519 shs$1.04 billion05/15/2024$32.94$33.48+1.64%$33.58$33.1077,529 shs$1.04 billion05/14/2024$33.31$32.94-1.11%$33.70$32.7858,271 shs$1.02 billion05/13/2024$33.15$33.31+0.48%$33.40$33.1078,963 shs$1.03 billion05/10/2024$33.36$33.13-0.69%$33.42$33.0865,792 shs$1.03 billion05/09/2024$33.17$33.36+0.57%$33.40$32.7986,256 shs$1.03 billion05/08/2024$32.60$33.17+1.75%$33.22$32.33116,111 shs$1.03 billion05/07/2024$32.77$32.60-0.52%$33.04$32.59110,500 shs$1.01 billion05/06/2024$32.30$32.77+1.46%$32.84$32.4888,454 shs$1.02 billion05/03/2024$31.53$32.30+2.44%$32.41$31.48122,736 shs$1.00 billion05/02/2024$30.90$31.53+2.04%$31.60$31.03128,092 shs$977.75 million05/01/2024$29.69$30.90+4.08%$31.19$30.04171,076 shs$958.21 million04/30/2024$30.14$29.69-1.49%$30.17$29.65166,882 shs$920.69 million04/29/2024$30.97$30.14-2.68%$31.01$30.0889,672 shs$934.64 million04/26/2024$30.95$30.95-0.02%$32.19$30.86174,878 shs$959.60 million04/25/2024$29.99$30.95+3.20%$30.97$29.32166,314 shs$959.76 million04/24/2024$29.68$29.99+1.04%$29.99$29.04118,591 shs$929.96 million04/23/2024$29.17$29.68+1.75%$29.88$29.3577,187 shs$920.38 million04/22/2024$29.16$29.17+0.03%$29.41$28.9996,684 shs$904.56 million04/19/2024$28.24$29.16+3.26%$29.17$27.96100,509 shs$904.25 million04/18/2024$27.86$28.24+1.36%$28.27$27.84113,434 shs$875.72 million04/17/2024$27.87$27.86-0.02%$28.22$27.8493,395 shs$863.94 million04/16/2024$28.20$27.87-1.19%$28.02$27.7096,418 shs$864.09 million04/15/2024$28.36$28.20-0.56%$28.91$28.17130,054 shs$874.48 million04/12/2024$28.66$28.36-1.05%$28.66$28.31102,226 shs$879.44 million04/11/2024$28.80$28.66-0.49%$29.11$28.37115,883 shs$888.72 million04/10/2024$30.43$28.80-5.36%$29.54$28.41212,872 shs$893.06 million04/09/2024$30.48$30.43-0.16%$30.98$30.4184,403 shs$943.63 million04/08/2024$29.96$30.48+1.74%$30.59$29.89130,963 shs$945.19 millionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/05/2024$29.90$29.96+0.20%$30.07$29.3365,685 shs$929.03 million04/04/2024$29.91$29.90-0.03%$30.56$29.9085,898 shs$927.20 million04/03/2024$30.10$29.91-0.63%$30.27$29.88119,203 shs$927.51 million04/02/2024$30.20$30.10-0.33%$30.15$29.75128,037 shs$933.40 million04/01/2024$31.24$30.20-3.33%$31.11$30.1991,354 shs$936.50 million03/29/2024$31.24$31.24$31.40$30.76210,729 shs$968.75 million03/28/2024$30.91$31.24+1.07%$31.40$30.76210,543 shs$968.75 million03/27/2024$29.72$30.91+4.00%$30.95$29.86112,278 shs$958.52 million03/26/2024$30.00$29.72-0.93%$30.03$29.6651,687 shs$921.62 million03/25/2024$30.35$30.00-1.15%$30.71$29.9962,921 shs$930.27 million03/22/2024$30.29$30.35+0.20%$30.48$30.04118,850 shs$941.15 million03/21/2024$30.00$30.29+0.97%$30.51$29.88158,608 shs$939.29 million03/20/2024$29.06$30.00+3.23%$30.70$28.92116,300 shs$930.27 million03/19/2024$28.75$29.06+1.08%$29.21$28.7487,803 shs$901.15 million03/18/2024$28.98$28.75-0.79%$29.24$28.70101,267 shs$890.96 million03/15/2024$28.63$28.98+1.22%$29.49$28.56418,751 shs$898.09 million03/14/2024$29.88$28.63-4.18%$29.82$28.50132,479 shs$887.24 million03/13/2024$30.74$29.88-2.80%$31.01$29.8197,174 shs$925.98 million03/12/2024$31.13$30.74-1.25%$31.00$30.6170,951 shs$952.63 million03/11/2024$31.10$31.13+0.10%$31.33$30.9582,151 shs$964.69 million03/08/2024$31.00$31.10+0.32%$31.63$30.9480,411 shs$963.79 million03/07/2024$30.84$31.00+0.52%$31.38$30.8492,845 shs$960.69 million03/06/2024$30.85$30.84-0.03%$31.24$30.26116,900 shs$955.70 million03/05/2024$29.50$30.85+4.58%$30.86$29.19123,108 shs$956.04 million03/04/2024$29.42$29.50+0.27%$29.92$29.4157,514 shs$914.21 million03/01/2024$29.82$29.38-1.48%$29.63$29.0473,046 shs$908.14 million02/29/2024$29.14$29.82+2.33%$30.09$29.6487,806 shs$921.74 million Related Companies: GABC Stock Chart QCRH Stock Chart BY Stock Chart LBAI Stock Chart CTBI Stock Chart GSBC Stock Chart TRST Stock Chart WASH Stock Chart KRNY Stock Chart HMST Stock Chart Receive OBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OBK) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Origin Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.