Get the Stockscreener App
54.48
0.24%
0.13
After Hours:
54.48
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 September 04, 2026, is $54.48.
- 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 96.75% to $54.48 now.
- The 52-week high stock price for OBK is $55.57, representing a 2.00% increase from the current share price, occurred on July 30, 2026.
- The 52-week low stock price for OBK is $32.12, indicating a -41.03% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $54.80 | $54.04 | $0.755 | 141,706.0 | +0.24% |
| Sep 03, 2026 | $54.59 | $54.10 | $0.49 | 132,646.0 | +0.98% |
| Sep 02, 2026 | $54.12 | $52.81 | $1.31 | 182,096.0 | +2.11% |
| Sep 01, 2026 | $53.62 | $52.43 | $1.19 | 113,880.0 | -0.79% |
| Aug 31, 2026 | $53.35 | $52.79 | $0.56 | 156,570.0 | -0.23% |
| Aug 28, 2026 | $53.52 | $53.04 | $0.4778 | 137,507.0 | +0.17% |
| Aug 27, 2026 | $53.43 | $52.57 | $0.86 | 200,864.0 | -0.21% |
| Aug 26, 2026 | $53.55 | $52.60 | $0.95 | 144,205.0 | +0.70% |
| Aug 25, 2026 | $53.32 | $52.70 | $0.62 | 210,713.0 | -0.60% |
| Aug 24, 2026 | $53.90 | $52.91 | $0.985 | 164,569.0 | +0.62% |
| Aug 21, 2026 | $53.80 | $52.39 | $1.41 | 201,474.0 | +0.25% |
| Aug 20, 2026 | $52.84 | $52.15 | $0.6945 | 126,407.0 | +0.48% |
| Aug 19, 2026 | $53.93 | $52.47 | $1.46 | 201,932.0 | -1.96% |
| Aug 18, 2026 | $54.13 | $53.17 | $0.96 | 260,344.0 | -0.19% |
| Aug 17, 2026 | $55.00 | $53.51 | $1.49 | 176,426.0 | -1.72% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $54.80 | $52.43 | $2.37 | 712,034.0 | +2.54% |
| Aug, 2026 | $55.52 | $52.15 | $3.37 | 3,878,811.0 | -2.94% |
| 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% |
1.98%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):