Origin Bancorp (OBNK) Stock Chart & Stock Price History $33.45 +0.34 (+1.03%) As of 05/23/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsSustainabilityTrendsBuy This Stock Origin Bancorp Stock Price Performance The Origin Bancorp (OBNK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 6.46%, with a year-to-date return of 1.33%. In the past month, the stock has increased 5.39%, reflecting recent market activity. As of the latest close, Origin Bancorp traded at $33.11 with a market cap of $880.64 million and volume of 263,600 shares. Five years ago, the stock traded at $19.04, representing a 75.68% increase over that period. At the time, it had a market cap of $456.84 million and a volume of 45,300 shares. Receive OBNK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-2.11%1 Month Performance+5.39%3 Month Performance-12.73%Year-To-Date Performance+1.33%1 Year Performance+6.46%5 Year Performance+75.68% OBNK Stock Chart for Saturday, May, 24, 2025 OBNK Chart by TradingView Origin Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$32.99$33.11+0.36%$33.64$32.78263,600 shs$880.64 million05/22/2025$34.15$32.99-3.40%$33.78$32.90112,468 shs$1.02 billion05/21/2025$34.15$34.15$34.27$33.32105,066 shs$1.05 billion05/20/2025$34.17$34.15-0.06%$34.27$33.32105,066 shs$1.05 billion05/19/2025$34.17$34.17$34.23$33.62122,049 shs$1.05 billion05/16/2025$34.27$34.14-0.38%$34.40$33.9072,054 shs$1.05 billion05/15/2025$34.31$34.27-0.12%$34.54$33.95100,871 shs$1.05 billion05/14/2025$33.95$34.31+1.06%$34.86$34.08225,800 shs$1.06 billion05/13/2025$32.90$33.95+3.19%$34.49$33.87118,587 shs$1.05 billion05/12/2025$32.90$32.90$33.26$32.6776,992 shs$1.01 billion Get the Latest News and Ratings for OBNK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$32.31$33.13+2.54%$33.29$32.32104,695 shs$1.02 billion05/08/2025$32.19$32.31+0.37%$32.69$32.1798,253 shs$994.53 million05/07/2025$32.58$32.19-1.20%$32.48$32.1679,502 shs$990.84 million05/06/2025$32.81$32.58-0.70%$33.06$32.3584,658 shs$1.00 billion05/05/2025$32.81$32.81$32.84$32.2177,266 shs$1.01 billion05/02/2025$32.04$32.11+0.22%$32.45$31.59116,410 shs$988.38 million05/01/2025$31.93$32.04+0.34%$32.21$31.27211,205 shs$986.22 million04/30/2025$31.59$31.93+1.08%$32.14$31.49143,639 shs$982.84 million04/29/2025$31.59$31.59$31.84$31.12110,128 shs$972.37 million04/28/2025$31.59$31.59$31.84$31.12110,128 shs$972.37 million04/25/2025$31.74$31.83+0.28%$33.36$29.98423,042 shs$979.76 million04/24/2025$31.13$31.74+1.96%$33.57$31.49138,670 shs$976.99 million04/23/2025$30.22$31.13+3.01%$31.27$30.1794,365 shs$958.21 million Related Companies ServisFirst Bancshares Stock Chart Intercorp Financial Services Stock Chart Axos Financial Stock Chart Associated Banc Stock Chart United Community Banks Stock Chart Grupo Aval Acciones y Valores Stock Chart Eastern Bankshares Stock Chart Core Scientific Stock Chart Riot Platforms Stock Chart Inter & Co, Inc. Stock Chart Receive OBNK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OBNK) was last updated on 5/24/2025 by MarketBeat.com Staff From Our PartnersMarket chaos is the new normalIt happened again. Wall Street swung like a wrecking ball after Trump paused tariffs on smartphones, lapto...Augusta Precious Metals | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Quietly Planning $15 Trillion Crypto ShockerMost investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Origin Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Origin Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
