Free Trial

Origin Bancorp (OBNK) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free OBNK Stock Alerts
$33.17
+0.58 (+1.78%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial MediaSustainability

Origin Bancorp Stock Price Performance

5 Day
Performance
+2.69%
1 Month
Performance
+8.83%
3 Month
Performance
+11.65%
6 Month
Performance
+3.98%
Year-To-Date
Performance
-6.75%
1 Year
Performance
+24.28%
Receive OBNK 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 Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

OBNK Stock Chart for Thursday, May, 9, 2024

OBNK Chart by TradingView

Origin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$32.59$33.17
+1.78%		$33.22$32.33116,111 shs$1.02 billion
05/07/2024$32.80$32.59
-0.64%		$33.04$32.59110,500 shs$1.00 billion
05/06/2024$32.30$32.80
+1.55%		$32.84$32.4588,454 shs$1.01 billion
05/03/2024$30.90$32.30
+4.53%		$32.41$31.48122,736 shs$994.23 million
05/02/2024$29.70$30.90
+4.04%		$31.19$30.04171,076 shs$951.13 million
05/01/2024$29.70$29.70$30.17$29.64166,882 shs$914.20 million
04/30/2024$30.14$29.70
-1.46%		$30.17$29.64166,581 shs$914.20 million
04/29/2024$30.97$30.14
-2.68%		$31.01$30.0889,672 shs$927.74 million
04/26/2024$29.97$30.97
+3.34%		$32.19$30.86174,649 shs$953.29 million
04/25/2024$29.68$29.97
+0.98%		$30.00$29.27119,191 shs$922.51 million
04/24/2024$29.68$29.68$29.88$29.3577,187 shs$913.58 million
04/23/2024$29.17$29.68
+1.75%		$29.88$29.3577,187 shs$913.58 million
04/22/2024$29.16$29.17
+0.03%		$29.41$28.9996,684 shs$897.88 million
04/19/2024$28.24$29.16
+3.26%		$29.17$27.96100,509 shs$897.57 million
04/18/2024$27.83$28.24
+1.47%		$28.27$27.84113,434 shs$869.26 million
04/17/2024$28.20$27.83
-1.31%		$28.26$27.8393,395 shs$856.64 million
04/16/2024$28.20$28.20$28.91$28.17130,054 shs$868.02 million
04/15/2024$28.36$28.20
-0.56%		$28.91$28.17130,054 shs$868.02 million
04/12/2024$28.79$28.36
-1.49%		$28.66$28.31102,226 shs$872.95 million
04/11/2024$28.79$28.79$29.62$28.41212,872 shs$880.64 million
04/10/2024$30.48$28.79
-5.54%		$29.62$28.41212,872 shs$886.19 million
04/09/2024$30.48$30.48$30.59$29.89130,963 shs$938.21 million
04/08/2024$29.96$30.48
+1.74%		$30.59$29.89130,963 shs$938.21 million
04/05/2024$29.90$29.90$30.56$29.9085,898 shs$920.35 million
04/04/2024$29.91$29.90
-0.03%		$30.56$29.9085,898 shs$920.35 million
04/03/2024$30.19$29.91
-0.93%		$30.27$29.88119,203 shs$920.66 million
04/02/2024$30.19$30.19$31.44$30.1891,354 shs$929.28 million
04/01/2024$31.24$30.19
-3.36%		$31.44$30.1891,354 shs$929.28 million
03/29/2024$31.24$31.24$31.40$30.76210,729 shs$961.60 million
03/28/2024$29.72$31.24
+5.11%		$31.40$30.76210,543 shs$961.60 million
03/27/2024$29.72$29.72$30.10$29.6451,687 shs$914.81 million
03/26/2024$30.00$29.72
-0.93%		$30.10$29.6451,687 shs$914.81 million
03/25/2024$30.35$30.00
-1.15%		$30.71$29.9962,921 shs$923.43 million
03/22/2024$30.29$30.29$30.51$29.88158,697 shs$932.36 million
03/21/2024$30.00$30.29
+0.97%		$30.51$29.88158,608 shs$932.36 million
03/20/2024$29.06$30.00
+3.23%		$30.70$28.92116,300 shs$923.43 million
03/19/2024$28.98$29.06
+0.28%		$29.21$28.7487,803 shs$894.50 million
03/18/2024$28.98$28.98$29.49$28.56419,581 shs$892.03 million
03/15/2024$29.88$28.98
-3.01%		$29.49$28.56418,751 shs$892.03 million
03/14/2024$29.88$29.88$31.01$29.8197,174 shs$919.74 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/13/2024$31.14$29.88
-4.05%		$31.01$29.8197,174 shs$919.74 million
03/12/2024$31.14$31.14$31.33$30.9382,076 shs$958.52 million
03/11/2024$31.10$31.14
+0.13%		$31.33$30.9382,076 shs$958.52 million
03/08/2024$30.84$31.00
+0.52%		$31.38$30.8493,101 shs$954.21 million
03/07/2024$30.85$30.84
-0.03%		$31.24$30.26116,946 shs$949.29 million
03/06/2024$30.85$30.85$30.86$29.19123,108 shs$949.59 million
03/05/2024$29.42$30.85
+4.86%		$30.86$29.19123,108 shs$949.59 million
03/04/2024$29.42$29.42$29.64$29.0473,046 shs$905.58 million
03/01/2024$29.10$29.84
+2.54%		$30.09$29.6187,806 shs$918.51 million
02/29/2024$29.31$29.10
-0.72%		$29.30$28.9563,850 shs$895.73 million
02/28/2024$29.31$29.31$29.64$29.2956,075 shs$902.19 million
02/27/2024$29.51$29.31
-0.68%		$29.64$29.2956,075 shs$902.19 million
02/26/2024$29.51$29.51$29.77$28.9995,212 shs$908.35 million
02/23/2024$29.17$29.17$29.80$28.95174,790 shs$897.88 million
02/22/2024$30.10$29.17
-3.09%		$29.80$28.95174,198 shs$897.88 million
02/21/2024$30.43$30.10
-1.08%		$30.71$29.95170,654 shs$926.51 million
02/20/2024$30.43$30.43$30.87$30.38105,984 shs$936.67 million
02/19/2024$30.43$30.43$30.87$30.38105,984 shs$936.67 million
02/16/2024$30.95$30.95$31.15$29.85165,323 shs$952.67 million
02/15/2024$29.06$30.95
+6.49%		$31.15$29.85164,653 shs$952.67 million
02/14/2024$29.21$29.06
-0.50%		$29.98$29.08161,308 shs$894.60 million
02/13/2024$30.88$29.21
-5.41%		$29.98$29.08161,304 shs$899.11 million
02/12/2024$30.25$30.88
+2.08%		$31.17$30.25124,515 shs$880.64 million
02/09/2024$29.71$29.71$30.08$29.47139,407 shs$914.50 million
02/08/2024$29.92$29.71
-0.70%		$30.08$29.47139,407 shs$914.50 million

Related Companies:
This page (NASDAQ:OBNK) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
“Crash Insurance” For Your Retirement
Unstoppable Prosperity