Origin Bancorp, Inc.OBKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $40.38 | $40.58 | $40.13 | $40.44 | 208,736 |
| 1/15/2026 | $40.10 | $40.76 | $40.01 | $40.48 | 350,104 |
| 1/14/2026 | $39.47 | $40.18 | $39.22 | $40.00 | 252,000 |
| 1/13/2026 | $39.31 | $39.64 | $38.93 | $39.26 | 148,719 |
| 1/12/2026 | $39.06 | $39.55 | $38.99 | $39.26 | 199,527 |
| 1/9/2026 | $39.17 | $39.79 | $39.09 | $39.49 | 203,300 |
| 1/8/2026 | $38.06 | $39.85 | $38.06 | $39.25 | 253,100 |
| 1/7/2026 | $38.54 | $38.68 | $38.03 | $38.33 | 114,119 |
| 1/6/2026 | $38.08 | $38.72 | $38.08 | $38.67 | 138,400 |
| 1/5/2026 | $37.44 | $39.01 | $37.42 | $38.44 | 135,435 |
| 1/2/2026 | $37.59 | $38.32 | $37.10 | $37.64 | 120,211 |
| 12/31/2025 | $37.86 | $37.90 | $37.33 | $37.61 | 151,800 |
| 12/30/2025 | $38.23 | $38.35 | $37.70 | $37.71 | 136,504 |
| 12/29/2025 | $38.44 | $38.51 | $38.15 | $38.27 | 103,500 |
| 12/26/2025 | $38.28 | $38.60 | $38.05 | $38.38 | 103,100 |
| 12/24/2025 | $38.37 | $38.92 | $38.37 | $38.43 | 51,911 |
| 12/23/2025 | $38.67 | $38.91 | $38.45 | $38.46 | 101,133 |
| 12/22/2025 | $38.90 | $39.21 | $38.56 | $38.86 | 154,100 |
| 12/19/2025 | $39.58 | $39.94 | $38.57 | $38.87 | 261,600 |
| 12/18/2025 | $39.61 | $39.91 | $39.20 | $39.76 | 222,132 |
| 12/17/2025 | $39.07 | $39.64 | $39.07 | $39.44 | 157,500 |
| 12/16/2025 | $39.25 | $39.50 | $38.51 | $39.16 | 147,748 |
| 12/15/2025 | $39.27 | $39.40 | $38.80 | $39.07 | 142,700 |
| 12/12/2025 | $39.26 | $39.41 | $38.83 | $39.06 | 133,900 |
| 12/11/2025 | $38.57 | $39.04 | $38.56 | $38.94 | 164,735 |
| 12/10/2025 | $37.43 | $39.14 | $37.33 | $38.60 | 187,900 |
| 12/9/2025 | $37.63 | $38.20 | $37.44 | $37.51 | 112,900 |
| 12/8/2025 | $37.42 | $37.88 | $37.24 | $37.47 | 137,100 |
| 12/5/2025 | $37.39 | $37.72 | $37.01 | $37.35 | 114,152 |
| 12/4/2025 | $37.09 | $37.77 | $37.00 | $37.38 | 96,100 |
| 12/3/2025 | $36.67 | $37.63 | $36.13 | $37.38 | 117,304 |
| 12/2/2025 | $37.27 | $37.27 | $36.53 | $36.53 | 135,646 |
| 12/1/2025 | $36.37 | $37.15 | $36.14 | $36.88 | 268,024 |
| 11/28/2025 | $36.66 | $36.74 | $36.30 | $36.39 | 63,300 |
| 11/26/2025 | $36.14 | $37.00 | $36.10 | $36.53 | 158,343 |
| 11/25/2025 | $35.62 | $36.67 | $35.50 | $36.43 | 175,800 |
| 11/24/2025 | $35.33 | $35.51 | $34.77 | $35.43 | 105,629 |
| 11/21/2025 | $34.42 | $35.67 | $34.30 | $35.52 | 149,816 |
| 11/20/2025 | $34.34 | $34.88 | $34.17 | $34.29 | 113,200 |
| 11/19/2025 | $33.93 | $34.28 | $33.69 | $34.06 | 126,500 |
| 11/18/2025 | $33.47 | $34.10 | $33.47 | $33.97 | 146,323 |
| 11/17/2025 | $34.91 | $34.91 | $33.46 | $33.54 | 127,700 |
| 11/14/2025 | $33.48 | $34.85 | $32.28 | $34.81 | 205,700 |
| 11/13/2025 | $34.97 | $35.75 | $34.70 | $34.91 | 105,227 |
| 11/12/2025 | $35.54 | $36.00 | $35.15 | $35.24 | 74,608 |
| 11/11/2025 | $35.22 | $35.70 | $35.19 | $35.57 | 110,800 |
| 11/10/2025 | $35.38 | $35.75 | $35.08 | $35.25 | 147,542 |
| 11/7/2025 | $35.00 | $35.50 | $34.88 | $35.45 | 133,600 |
| 11/6/2025 | $35.24 | $35.57 | $34.74 | $35.14 | 150,800 |
| 11/5/2025 | $34.92 | $35.69 | $34.53 | $35.46 | 150,003 |
| 11/4/2025 | $34.71 | $34.80 | $34.07 | $34.57 | 159,016 |
| 11/3/2025 | $34.70 | $34.99 | $33.89 | $34.65 | 119,328 |
| 10/31/2025 | $34.59 | $35.25 | $34.32 | $34.66 | 200,739 |
| 10/30/2025 | $34.75 | $35.37 | $34.59 | $34.80 | 216,447 |
| 10/29/2025 | $34.62 | $35.00 | $34.04 | $34.54 | 339,900 |
| 10/28/2025 | $34.43 | $34.98 | $34.06 | $34.80 | 192,727 |
| 10/27/2025 | $33.86 | $34.59 | $33.77 | $34.36 | 241,237 |
| 10/24/2025 | $33.38 | $33.63 | $33.09 | $33.38 | 129,300 |
| 10/23/2025 | $33.69 | $34.22 | $32.81 | $33.09 | 175,539 |
| 10/22/2025 | $34.34 | $34.88 | $34.21 | $34.36 | 151,600 |
| 10/21/2025 | $33.70 | $34.37 | $33.70 | $34.23 | 108,600 |
| 10/20/2025 | $33.06 | $33.92 | $32.99 | $33.87 | 128,310 |