Free Trial
→ Warning: “DOGE Collapse” imminent (From Altimetry) (Ad) Buy OBNK Stock  Free OBNK Stock Alerts

Origin Bancorp (OBNK) Stock Chart & Stock Price History

Origin Bancorp logo
$32.81 +0.70 (+2.18%)
As of 05/2/2025
Compare

Origin Bancorp Stock Price Performance

5 Day
Performance
+3.86%
1 Month
Performance
+4.29%
3 Month
Performance
-12.51%
6 Month
Performance
+4.52%
Year-To-Date
Performance
-0.61%
1 Year
Performance
+1.58%
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.

OBNK Stock Chart for Sunday, May, 4, 2025

OBNK Chart by TradingView

Origin Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$32.04$32.11
+0.22%		$32.45$31.59116,410 shs$988.38 million
05/01/2025$31.93$32.04
+0.34%		$32.21$31.27211,205 shs$986.22 million
04/30/2025$31.59$31.93
+1.08%		$32.14$31.49143,639 shs$982.84 million
04/29/2025$31.59$31.59$31.84$31.12110,128 shs$972.37 million
04/28/2025$31.59$31.59$31.84$31.12110,128 shs$972.37 million
04/25/2025$31.74$31.83
+0.28%		$33.36$29.98423,042 shs$979.76 million
04/24/2025$31.13$31.74
+1.96%		$33.57$31.49138,670 shs$976.99 million
04/23/2025$30.22$31.13
+3.01%		$31.27$30.1794,365 shs$958.21 million
04/22/2025$30.54$30.22
-1.05%		$30.34$29.77131,366 shs$930.20 million
04/21/2025$30.54$30.54$30.83$30.30114,739 shs$940.05 million
04/18/2025$30.37$30.54
+0.56%		$30.83$30.30114,739 shs$940.05 million
04/17/2025$30.18$30.37
+0.63%		$30.40$29.87344,277 shs$934.82 million
04/16/2025$29.71$30.18
+1.58%		$30.56$29.7886,511 shs$928.97 million
04/15/2025$29.38$29.71
+1.12%		$29.87$29.05133,334 shs$914.50 million
04/14/2025$29.38$29.38$29.80$28.83107,621 shs$904.35 million
04/11/2025$31.21$29.56
-5.29%		$30.44$28.80220,499 shs$880.64 million
04/10/2025$29.67$31.21
+5.19%		$32.11$28.99176,920 shs$960.68 million
04/09/2025$30.20$29.67
-1.75%		$31.22$29.05222,062 shs$913.27 million
04/09/2025$30.20$29.67
-1.75%		$31.22$29.05222,062 shs$913.27 million
04/08/2025$30.35$30.20
-0.49%		$31.55$29.21265,604 shs$929.59 million
04/08/2025$30.35$30.20
-0.49%		$31.55$29.21265,604 shs$929.59 million
04/07/2025$30.35$30.35$30.50$29.28198,712 shs$934.20 million
04/04/2025$34.41$31.46
-8.57%		$32.90$31.31246,759 shs$968.37 million
04/03/2025$34.43$34.41
-0.06%		$34.46$33.58126,454 shs$1.06 billion
Related Companies

This page (NASDAQ:OBNK) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Most traders are panicking. We’re cashing in
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored