Get the Stockscreener App
34.65
0.03%
-0.010
After Hours:
34.65
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 November 03, 2025, is $34.65.
- 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 25.14% to $34.65 now.
- The 52-week high stock price for OBK is $41.16, representing a 18.80% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for OBK is $28.80, indicating a -16.88% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $34.99 | $33.89 | $1.10 | 119,328.0 | -0.03% |
| Oct 31, 2025 | $35.25 | $34.32 | $0.93 | 200,739.0 | -0.40% |
| Oct 30, 2025 | $35.37 | $34.59 | $0.78 | 215,591.0 | +0.75% |
| Oct 29, 2025 | $35.00 | $34.04 | $0.96 | 337,475.0 | -0.75% |
| Oct 28, 2025 | $34.98 | $34.06 | $0.92 | 192,707.0 | +1.28% |
| Oct 27, 2025 | $34.59 | $33.77 | $0.8195 | 241,237.0 | +2.94% |
| Oct 24, 2025 | $33.63 | $33.09 | $0.54 | 129,273.0 | +0.88% |
| Oct 23, 2025 | $34.22 | $32.80 | $1.41 | 175,539.0 | -3.70% |
| Oct 22, 2025 | $34.88 | $34.21 | $0.67 | 151,559.0 | +0.38% |
| Oct 21, 2025 | $34.37 | $33.70 | $0.67 | 108,583.0 | +1.06% |
| Oct 20, 2025 | $33.91 | $32.99 | $0.92 | 128,310.0 | +3.14% |
| Oct 17, 2025 | $32.98 | $32.34 | $0.64 | 139,398.0 | +1.33% |
| Oct 16, 2025 | $33.92 | $32.12 | $1.80 | 292,426.0 | -4.11% |
| Oct 15, 2025 | $34.63 | $33.37 | $1.26 | 162,476.0 | -2.14% |
| Oct 14, 2025 | $34.59 | $32.73 | $1.86 | 167,732.0 | +3.29% |
| Oct 13, 2025 | $33.47 | $32.90 | $0.57 | 194,415.0 | +1.39% |
| Oct 10, 2025 | $34.67 | $32.93 | $1.74 | 206,368.0 | -4.27% |
| Oct 09, 2025 | $34.96 | $34.25 | $0.71 | 154,011.0 | -1.12% |
| Oct 08, 2025 | $35.45 | $34.81 | $0.64 | 111,190.0 | -0.51% |
| Oct 07, 2025 | $35.38 | $34.89 | $0.495 | 133,343.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $34.99 | $33.89 | $1.10 | 238,656.0 | -0.03% |
| 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% |
0.92%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):