Free Trial

Origin Bancorp (OBK) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free OBK Stock Alerts
$33.15
-0.21 (-0.63%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Origin Bancorp Stock Price Performance

5 Day
Performance
+1.16%
1 Month
Performance
+15.67%
3 Month
Performance
+9.59%
6 Month
Performance
+6.39%
Year-To-Date
Performance
-6.80%
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

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

OBK Stock Chart for Saturday, May, 11, 2024

OBK Chart by TradingView

Origin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$33.36$33.13
-0.69%		$33.42$33.0865,792 shs$1.03 billion
05/09/2024$33.17$33.36
+0.57%		$33.40$32.7986,256 shs$1.03 billion
05/08/2024$32.60$33.17
+1.75%		$33.22$32.33116,111 shs$1.03 billion
05/07/2024$32.77$32.60
-0.52%		$33.04$32.59110,500 shs$1.01 billion
05/06/2024$32.30$32.77
+1.46%		$32.84$32.4888,454 shs$1.02 billion
05/03/2024$31.53$32.30
+2.44%		$32.41$31.48122,736 shs$1.00 billion
05/02/2024$30.90$31.53
+2.04%		$31.60$31.03128,092 shs$977.75 million
05/01/2024$29.69$30.90
+4.08%		$31.19$30.04171,076 shs$958.21 million
04/30/2024$30.14$29.69
-1.49%		$30.17$29.65166,882 shs$920.69 million
04/29/2024$30.97$30.14
-2.68%		$31.01$30.0889,672 shs$934.64 million
04/26/2024$30.95$30.95
-0.02%		$32.19$30.86174,878 shs$959.60 million
04/25/2024$29.99$30.95
+3.20%		$30.97$29.32166,314 shs$959.76 million
04/24/2024$29.68$29.99
+1.04%		$29.99$29.04118,591 shs$929.96 million
04/23/2024$29.17$29.68
+1.75%		$29.88$29.3577,187 shs$920.38 million
04/22/2024$29.16$29.17
+0.03%		$29.41$28.9996,684 shs$904.56 million
04/19/2024$28.24$29.16
+3.26%		$29.17$27.96100,509 shs$904.25 million
04/18/2024$27.86$28.24
+1.36%		$28.27$27.84113,434 shs$875.72 million
04/17/2024$27.87$27.86
-0.02%		$28.22$27.8493,395 shs$863.94 million
04/16/2024$28.20$27.87
-1.19%		$28.02$27.7096,418 shs$864.09 million
04/15/2024$28.36$28.20
-0.56%		$28.91$28.17130,054 shs$874.48 million
04/12/2024$28.66$28.36
-1.05%		$28.66$28.31102,226 shs$879.44 million
04/11/2024$28.80$28.66
-0.49%		$29.11$28.37115,883 shs$888.72 million
04/10/2024$30.43$28.80
-5.36%		$29.54$28.41212,872 shs$893.06 million
04/09/2024$30.48$30.43
-0.16%		$30.98$30.4184,403 shs$943.63 million
04/08/2024$29.96$30.48
+1.74%		$30.59$29.89130,963 shs$945.19 million
04/05/2024$29.90$29.96
+0.20%		$30.07$29.3365,685 shs$929.03 million
04/04/2024$29.91$29.90
-0.03%		$30.56$29.9085,898 shs$927.20 million
04/03/2024$30.10$29.91
-0.63%		$30.27$29.88119,203 shs$927.51 million
04/02/2024$30.20$30.10
-0.33%		$30.15$29.75128,037 shs$933.40 million
04/01/2024$31.24$30.20
-3.33%		$31.11$30.1991,354 shs$936.50 million
03/29/2024$31.24$31.24$31.40$30.76210,729 shs$968.75 million
03/28/2024$30.91$31.24
+1.07%		$31.40$30.76210,543 shs$968.75 million
03/27/2024$29.72$30.91
+4.00%		$30.95$29.86112,278 shs$958.52 million
03/26/2024$30.00$29.72
-0.93%		$30.03$29.6651,687 shs$921.62 million
03/25/2024$30.35$30.00
-1.15%		$30.71$29.9962,921 shs$930.27 million
03/22/2024$30.29$30.35
+0.20%		$30.48$30.04118,850 shs$941.15 million
03/21/2024$30.00$30.29
+0.97%		$30.51$29.88158,608 shs$939.29 million
03/20/2024$29.06$30.00
+3.23%		$30.70$28.92116,300 shs$930.27 million
03/19/2024$28.75$29.06
+1.08%		$29.21$28.7487,803 shs$901.15 million
03/18/2024$28.98$28.75
-0.79%		$29.24$28.70101,267 shs$890.96 million
A.I. is a Tidal Wave - Here’s What to Buy (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/15/2024$28.63$28.98
+1.22%		$29.49$28.56418,751 shs$898.09 million
03/14/2024$29.88$28.63
-4.18%		$29.82$28.50132,479 shs$887.24 million
03/13/2024$30.74$29.88
-2.80%		$31.01$29.8197,174 shs$925.98 million
03/12/2024$31.13$30.74
-1.25%		$31.00$30.6170,951 shs$952.63 million
03/11/2024$31.10$31.13
+0.10%		$31.33$30.9582,151 shs$964.69 million
03/08/2024$31.00$31.10
+0.32%		$31.63$30.9480,411 shs$963.79 million
03/07/2024$30.84$31.00
+0.52%		$31.38$30.8492,845 shs$960.69 million
03/06/2024$30.85$30.84
-0.03%		$31.24$30.26116,900 shs$955.70 million
03/05/2024$29.50$30.85
+4.58%		$30.86$29.19123,108 shs$956.04 million
03/04/2024$29.42$29.50
+0.27%		$29.92$29.4157,514 shs$914.21 million
03/01/2024$29.82$29.38
-1.48%		$29.63$29.0473,046 shs$908.14 million
02/29/2024$29.14$29.82
+2.33%		$30.09$29.6487,806 shs$921.74 million
02/28/2024$29.31$29.14
-0.58%		$29.30$28.9563,850 shs$900.72 million
02/27/2024$29.32$29.31
-0.03%		$29.77$29.2956,075 shs$905.97 million
02/26/2024$29.51$29.32
-0.64%		$29.64$28.9584,550 shs$906.28 million
02/23/2024$29.17$29.51
+1.17%		$29.77$28.9995,212 shs$912.15 million
02/22/2024$29.52$29.17
-1.19%		$29.80$28.95174,790 shs$901.65 million
02/21/2024$30.12$29.52
-1.98%		$30.11$29.49154,810 shs$912.38 million
02/20/2024$30.43$30.12
-1.04%		$30.67$30.06170,654 shs$930.86 million
02/19/2024$30.43$30.43$30.87$30.38105,900 shs$940.59 million
02/16/2024$30.95$30.41
-1.74%		$30.84$30.38105,984 shs$939.88 million
02/15/2024$29.72$30.95
+4.14%		$31.12$30.05165,323 shs$956.66 million
02/14/2024$29.24$29.72
+1.66%		$29.77$29.0598,676 shs$918.65 million
02/13/2024$30.90$29.24
-5.39%		$29.88$29.08161,308 shs$903.65 million
02/12/2024$30.25$30.90
+2.15%		$31.13$30.25124,522 shs$955.12 million

Related Companies:
This page (NASDAQ:OBK) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Dems have chosen Biden replacement?
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
How Biden has already won 2024
Porter & Company