Get the Stockscreener App
39.06
0.31%
0.12
After Hours:
39.06
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 December 12, 2025, is $39.06.
- 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 41.06% to $39.06 now.
- The 52-week high stock price for OBK is $41.16, representing a 5.39% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OBK is $28.80, indicating a -26.27% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $39.41 | $38.83 | $0.585 | 133,878.0 | +0.31% |
| Dec 11, 2025 | $39.04 | $38.56 | $0.48 | 164,710.0 | +0.88% |
| Dec 10, 2025 | $39.13 | $37.33 | $1.80 | 187,852.0 | +2.91% |
| Dec 09, 2025 | $38.20 | $37.44 | $0.755 | 112,891.0 | +0.11% |
| Dec 08, 2025 | $37.88 | $37.24 | $0.635 | 114,330.0 | +0.32% |
| Dec 05, 2025 | $37.72 | $37.01 | $0.7104 | 114,052.0 | -0.08% |
| Dec 04, 2025 | $37.77 | $37.00 | $0.77 | 96,069.0 | +0.00% |
| Dec 03, 2025 | $37.63 | $36.12 | $1.51 | 117,303.0 | +2.33% |
| Dec 02, 2025 | $37.27 | $36.53 | $0.74 | 135,646.0 | -0.95% |
| Dec 01, 2025 | $37.15 | $36.13 | $1.02 | 268,024.0 | +1.35% |
| Nov 28, 2025 | $36.74 | $36.30 | $0.44 | 63,284.0 | -0.38% |
| Nov 26, 2025 | $37.00 | $36.09 | $0.905 | 158,343.0 | +0.27% |
| Nov 25, 2025 | $36.67 | $35.50 | $1.18 | 175,776.0 | +2.82% |
| Nov 24, 2025 | $35.51 | $34.77 | $0.74 | 105,529.0 | -0.25% |
| Nov 21, 2025 | $35.67 | $34.30 | $1.38 | 149,816.0 | +3.59% |
| Nov 20, 2025 | $34.88 | $34.17 | $0.71 | 113,194.0 | +0.68% |
| Nov 19, 2025 | $34.28 | $33.69 | $0.60 | 126,461.0 | +0.26% |
| Nov 18, 2025 | $34.10 | $33.47 | $0.63 | 146,319.0 | +1.28% |
| Nov 17, 2025 | $34.91 | $33.46 | $1.45 | 127,660.0 | -3.65% |
| Nov 14, 2025 | $34.85 | $32.28 | $2.57 | 205,640.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $39.41 | $36.12 | $3.28 | 1,578,633.0 | +7.34% |
| 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% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):