Get the Stockscreener App
49.06
0.29%
-0.22
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 16, 2026, is $49.06.
- Origin Bancorp Inc all-time high stock price is $50.35, occurred on June 12, 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 77.18% to $49.06 now.
- The 52-week high stock price for OBK is $50.35, representing a 2.63% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for OBK is $32.12, indicating a -34.52% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $50.16 | $49.16 | $1.00 | 13,773.0 | -0.24% |
| Jun 15, 2026 | $50.33 | $49.18 | $1.15 | 81,230.0 | -1.72% |
| Jun 12, 2026 | $50.35 | $49.82 | $0.53 | 84,880.0 | +1.17% |
| Jun 11, 2026 | $49.72 | $48.18 | $1.54 | 96,613.0 | +0.92% |
| Jun 10, 2026 | $49.70 | $48.98 | $0.715 | 136,233.0 | +0.61% |
| Jun 09, 2026 | $49.50 | $48.39 | $1.11 | 131,800.0 | +1.12% |
| Jun 08, 2026 | $48.79 | $48.02 | $0.77 | 130,945.0 | +0.44% |
| Jun 05, 2026 | $48.67 | $48.05 | $0.62 | 86,368.0 | -0.08% |
| Jun 04, 2026 | $48.34 | $47.12 | $1.22 | 121,469.0 | +3.31% |
| Jun 03, 2026 | $47.57 | $46.27 | $1.30 | 155,298.0 | -2.29% |
| Jun 02, 2026 | $47.93 | $46.62 | $1.31 | 125,117.0 | +1.60% |
| Jun 01, 2026 | $47.35 | $46.32 | $1.03 | 90,617.0 | -1.59% |
| May 29, 2026 | $47.85 | $47.28 | $0.575 | 119,455.0 | +0.51% |
| May 28, 2026 | $47.48 | $46.72 | $0.765 | 94,913.0 | +0.21% |
| May 27, 2026 | $48.65 | $47.23 | $1.41 | 127,444.0 | -1.74% |
| May 26, 2026 | $48.19 | $47.45 | $0.74 | 117,042.0 | +1.78% |
| May 22, 2026 | $47.94 | $47.22 | $0.72 | 102,872.0 | -0.57% |
| May 21, 2026 | $47.61 | $46.72 | $0.89 | 133,327.0 | +0.44% |
| May 20, 2026 | $47.39 | $45.71 | $1.68 | 189,066.0 | +3.49% |
| May 19, 2026 | $46.40 | $45.73 | $0.67 | 125,163.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $50.35 | $46.27 | $4.08 | 1,254,343.0 | +3.15% |
| 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% |
1.77%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):