Get the Stockscreener App
34.49
1.31%
0.445
Origin Bancorp Inc Stock (OBK) Price History
The historical daily chart and data for Origin Bancorp Inc stock (OBK), show that the latest closing stock price as of June 18, 2025, is $34.49.
- Origin Bancorp Inc all-time high stock price is $41.16, occurred on February 14, 2025.
- The lowest Origin Bancorp Inc stock price recorded was $27.69 on April 16, 2024. Since then, Origin Bancorp Inc's stock price has risen over 24.58% to $34.49 now.
- The 52-week high stock price for OBK is $41.16, representing a 19.34% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OBK is $28.80, indicating a -16.51% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about OBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $34.62 | $34.02 | $0.60 | 21,385.0 | +1.06% |
| Jun 17, 2025 | $34.63 | $34.04 | $0.595 | 127,596.0 | -1.33% |
| Jun 16, 2025 | $35.04 | $34.38 | $0.655 | 187,270.0 | +0.58% |
| Jun 13, 2025 | $35.29 | $34.28 | $1.01 | 191,291.0 | -2.61% |
| Jun 12, 2025 | $35.41 | $34.87 | $0.535 | 173,296.0 | -0.42% |
| Jun 11, 2025 | $35.67 | $35.21 | $0.46 | 147,113.0 | +0.14% |
| Jun 10, 2025 | $35.71 | $34.97 | $0.74 | 119,164.0 | +1.12% |
| Jun 09, 2025 | $35.18 | $34.65 | $0.53 | 114,166.0 | +0.95% |
| Jun 06, 2025 | $34.66 | $34.25 | $0.415 | 83,561.0 | +1.79% |
| Jun 05, 2025 | $34.04 | $33.55 | $0.485 | 134,745.0 | +0.59% |
| Jun 04, 2025 | $34.63 | $33.75 | $0.885 | 302,948.0 | -1.72% |
| Jun 03, 2025 | $34.46 | $33.49 | $0.97 | 151,518.0 | +2.47% |
| Jun 02, 2025 | $34.12 | $33.38 | $0.74 | 125,949.0 | -1.55% |
| May 30, 2025 | $34.34 | $33.84 | $0.495 | 135,693.0 | -0.15% |
| May 29, 2025 | $34.19 | $33.67 | $0.5195 | 97,431.0 | +0.95% |
| May 28, 2025 | $34.43 | $33.79 | $0.636 | 173,616.0 | -1.54% |
| May 27, 2025 | $34.43 | $33.25 | $1.18 | 243,529.0 | +2.69% |
| May 23, 2025 | $33.56 | $32.68 | $0.88 | 184,315.0 | +1.03% |
| May 22, 2025 | $33.64 | $32.78 | $0.86 | 263,600.0 | +0.36% |
| May 21, 2025 | $33.77 | $32.90 | $0.875 | 112,368.0 | -2.66% |
| May 20, 2025 | $34.25 | $33.80 | $0.45 | 73,254.0 | -0.76% |
Origin Bancorp Inc Stock (OBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Origin Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Origin Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Origin Bancorp Inc Stock (OBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $35.71 | $33.38 | $2.33 | 1,880,002.0 | +0.94% |
| May, 2025 | $34.86 | $31.59 | $3.27 | 2,637,743.0 | +6.40% |
| Apr, 2025 | $34.66 | $28.80 | $5.86 | 3,897,164.0 | -7.59% |
| Mar, 2025 | $39.25 | $34.22 | $5.03 | 2,432,615.0 | -10.46% |
| Feb, 2025 | $41.16 | $35.58 | $5.59 | 2,728,455.0 | +2.11% |
| Jan, 2025 | $39.48 | $31.70 | $7.78 | 3,334,634.0 | +13.91% |
Origin Bancorp Inc Stock (OBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.44 | $32.50 | $4.94 | 3,130,059.0 | -3.93% |
| Nov, 2024 | $36.36 | $30.73 | $5.63 | 1,758,149.0 | +9.46% |
| Oct, 2024 | $33.99 | $30.18 | $3.81 | 1,648,401.0 | -2.39% |
| Sep, 2024 | $34.53 | $30.47 | $4.06 | 1,712,987.0 | -3.91% |
| Aug, 2024 | $34.58 | $29.50 | $5.08 | 1,824,642.0 | -2.59% |
| Jul, 2024 | $37.56 | $30.54 | $7.02 | 3,137,251.0 | +8.32% |
| Jun, 2024 | $31.75 | $28.86 | $2.89 | 1,579,491.0 | +1.44% |
| May, 2024 | $33.90 | $30.04 | $3.86 | 1,992,468.0 | +5.29% |
| Apr, 2024 | $32.19 | $27.69 | $4.50 | 2,484,168.0 | -4.93% |
| Mar, 2024 | $31.63 | $28.50 | $3.13 | 2,367,287.0 | +4.69% |
| Feb, 2024 | $31.17 | $28.95 | $2.22 | 2,352,336.0 | -2.16% |
| Jan, 2024 | $35.13 | $30.50 | $4.63 | 1,799,412.0 | +0.00% |
0.29%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):