Get the Stockscreener App
53.59
1.63%
-1.01
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 August 17, 2026, is $53.59.
- Origin Bancorp Inc all-time high stock price is $55.57, occurred on July 30, 2026.
- 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 93.54% to $53.59 now.
- The 52-week high stock price for OBK is $55.57, representing a 3.69% increase from the current share price, occurred on July 30, 2026.
- The 52-week low stock price for OBK is $32.12, indicating a -40.05% decrease from the current share price, occurred on October 16, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $55.00 | $53.51 | $1.49 | 124,433.0 | -1.92% |
| Aug 14, 2026 | $54.85 | $54.20 | $0.645 | 112,075.0 | -0.18% |
| Aug 13, 2026 | $54.98 | $54.21 | $0.77 | 204,119.0 | +1.20% |
| Aug 12, 2026 | $54.53 | $53.75 | $0.785 | 241,914.0 | +0.56% |
| Aug 11, 2026 | $54.19 | $52.99 | $1.19 | 257,399.0 | +1.15% |
| Aug 10, 2026 | $53.79 | $52.81 | $0.98 | 187,159.0 | -1.30% |
| Aug 07, 2026 | $53.95 | $53.36 | $0.59 | 189,873.0 | -0.26% |
| Aug 06, 2026 | $55.17 | $53.68 | $1.49 | 175,535.0 | -1.57% |
| Aug 05, 2026 | $55.48 | $54.74 | $0.7386 | 147,298.0 | -0.25% |
| Aug 04, 2026 | $55.52 | $54.71 | $0.805 | 170,427.0 | +0.16% |
| Aug 03, 2026 | $55.50 | $54.34 | $1.16 | 212,001.0 | +0.27% |
| Jul 31, 2026 | $54.93 | $53.97 | $0.96 | 95,050.0 | +0.09% |
| Jul 30, 2026 | $55.57 | $54.66 | $0.905 | 147,076.0 | -0.71% |
| Jul 29, 2026 | $55.35 | $54.59 | $0.765 | 166,659.0 | -0.24% |
| Jul 28, 2026 | $55.33 | $54.00 | $1.33 | 221,234.0 | +2.45% |
| Jul 27, 2026 | $54.23 | $52.45 | $1.78 | 202,272.0 | +0.50% |
| Jul 24, 2026 | $54.21 | $52.86 | $1.35 | 228,972.0 | +2.06% |
| Jul 23, 2026 | $52.73 | $50.80 | $1.93 | 240,254.0 | +1.76% |
| Jul 22, 2026 | $51.67 | $50.95 | $0.72 | 148,195.0 | -0.33% |
| Jul 21, 2026 | $51.87 | $51.02 | $0.845 | 147,969.0 | +0.08% |
| Jul 20, 2026 | $52.30 | $51.45 | $0.85 | 104,136.0 | -0.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $55.52 | $52.81 | $2.70 | 2,022,233.0 | -2.17% |
| Jul, 2026 | $55.57 | $50.03 | $5.54 | 3,412,475.0 | +7.02% |
| Jun, 2026 | $52.00 | $46.27 | $5.73 | 3,157,689.0 | +7.32% |
| May, 2026 | $48.65 | $45.06 | $3.59 | 2,750,857.0 | +1.79% |
| Apr, 2026 | $48.12 | $41.03 | $7.09 | 4,525,904.0 | +12.93% |
| Mar, 2026 | $42.65 | $39.47 | $3.18 | 3,642,848.0 | -0.34% |
| Feb, 2026 | $46.02 | $41.39 | $4.63 | 4,275,823.0 | -2.87% |
| Jan, 2026 | $43.42 | $37.10 | $6.32 | 4,948,943.0 | +13.88% |
Origin Bancorp Inc Stock (OBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.94 | $36.12 | $3.81 | 3,020,772.0 | +3.63% |
| Nov, 2025 | $37.00 | $32.28 | $4.72 | 2,521,803.0 | +4.99% |
| Oct, 2025 | $35.48 | $32.12 | $3.35 | 3,921,999.0 | +0.41% |
| Sep, 2025 | $39.50 | $34.32 | $5.18 | 3,920,012.0 | -11.24% |
| Aug, 2025 | $39.23 | $35.18 | $4.05 | 2,461,011.0 | +6.40% |
| Jul, 2025 | $38.76 | $35.40 | $3.36 | 3,134,685.0 | +2.27% |
| Jun, 2025 | $36.38 | $33.38 | $3.00 | 3,476,272.0 | +4.84% |
| 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% |
2.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):