Free Trial

Origin Bancorp (OBK) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free OBK Stock Alerts
$30.97
+0.02 (+0.06%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Origin Bancorp Stock Price Performance

5 Day
Performance
+4.35%
1 Month
Performance
-0.86%
3 Month
Performance
-3.55%
6 Month
Performance
+5.34%
Year-To-Date
Performance
-12.93%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

OBK Stock Chart for Sunday, April, 28, 2024

OBK Chart by TradingView

Origin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/09/2024$29.71$30.24
+1.78%		$30.35$29.50111,865 shs$934.72 million
02/08/2024$29.86$29.71
-0.50%		$30.08$29.47139,407 shs$918.34 million
02/07/2024$29.92$29.86
-0.20%		$30.23$29.20170,997 shs$922.97 million
02/06/2024$29.76$29.92
+0.54%		$30.31$29.5795,707 shs$924.74 million
02/05/2024$29.84$29.76
-0.27%		$29.86$29.2094,564 shs$919.88 million
02/02/2024$30.11$29.84
-0.90%		$30.25$29.4499,541 shs$922.35 million
02/01/2024$30.51$30.11
-1.31%		$31.07$29.3197,548 shs$930.70 million
01/31/2024$31.75$30.51
-3.91%		$31.41$30.50114,392 shs$943.06 million
01/30/2024$32.02$31.75
-0.84%		$32.05$31.7256,904 shs$981.39 million
01/29/2024$32.11$32.02
-0.28%		$32.23$31.5897,346 shs$989.74 million

Related Companies:
This page (NASDAQ:OBK) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press