Free Trial

Origin Bancorp (OBK) Stock Chart & Stock Price History

Origin Bancorp logo
$32.15 +0.11 (+0.34%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$32.06 -0.09 (-0.30%)
As of 05:16 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Origin Bancorp Stock Price Performance

5 Day
Performance
+1.90%
1 Month
Performance
-6.35%
3 Month
Performance
-15.05%
6 Month
Performance
+2.42%
Year-To-Date
Performance
-3.42%
1 Year
Performance
+1.97%
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.

OBK Stock Chart for Friday, May, 2, 2025

Origin Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$32.04$32.15
+0.34%
$32.45$31.59116,410 shs$1.00 billion
04/30/2025$31.95$32.04
+0.30%
$32.21$31.27211,205 shs$1.00 billion
04/29/2025$31.90$31.95
+0.15%
$32.14$31.49143,639 shs$998.09 million
04/28/2025$31.55$31.90
+1.10%
$31.91$31.21326,758 shs$996.62 million
04/25/2025$31.69$31.55
-0.43%
$31.84$31.12110,128 shs$985.75 million
04/24/2025$31.76$31.69
-0.23%
$33.36$29.98423,042 shs$990.03 million
04/23/2025$31.16$31.76
+1.94%
$33.57$31.49138,670 shs$992.28 million
04/22/2025$30.22$31.16
+3.09%
$31.27$30.1794,365 shs$973.41 million
04/21/2025$30.55$30.22
-1.06%
$30.34$29.77131,366 shs$944.19 million
04/18/2025$30.55$30.55$30.83$30.30114,739 shs$954.35 million
04/17/2025$30.19$30.55
+1.18%
$30.83$30.30114,739 shs$954.35 million
04/16/2025$30.16$30.19
+0.11%
$30.40$29.87344,277 shs$943.26 million
04/15/2025$29.63$30.16
+1.78%
$30.56$29.7886,511 shs$942.26 million
04/14/2025$29.27$29.63
+1.22%
$29.87$29.05133,334 shs$925.76 million
04/11/2025$29.67$29.27
-1.32%
$29.80$28.83107,621 shs$914.61 million
04/10/2025$31.13$29.67
-4.71%
$30.44$28.80148,999 shs$926.85 million
04/09/2025$29.31$31.13
+6.21%
$32.11$28.99176,917 shs$972.63 million
04/09/2025$29.31$31.13
+6.21%
$32.11$28.99176,917 shs$972.63 million
04/08/2025$30.28$29.31
-3.19%
$31.22$29.05222,062 shs$915.76 million
04/08/2025$30.28$29.31
-3.19%
$31.22$29.05222,062 shs$915.76 million
04/07/2025$30.32$30.28
-0.16%
$31.55$29.21265,602 shs$945.94 million
04/04/2025$31.36$30.32
-3.29%
$30.50$29.28198,712 shs$947.44 million
04/03/2025$34.33$31.36
-8.67%
$32.90$31.31246,759 shs$979.66 million
04/02/2025$34.31$34.33
+0.07%
$34.46$33.58126,454 shs$1.07 billion
04/01/2025$34.65$34.31
-0.98%
$34.66$34.11146,215 shs$1.07 billion

This page (NASDAQ:OBK) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners