Get the Stockscreener App
44.85
0.16%
-0.07
After Hours:
44.85
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 April 15, 2026, is $44.85.
- Origin Bancorp Inc all-time high stock price is $46.02, occurred on February 06, 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 61.97% to $44.85 now.
- The 52-week high stock price for OBK is $46.02, representing a 2.61% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for OBK is $29.77, indicating a -33.62% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $44.99 | $44.11 | $0.88 | 142,328.0 | -0.16% |
| Apr 14, 2026 | $45.26 | $44.45 | $0.805 | 212,428.0 | -0.24% |
| Apr 13, 2026 | $45.19 | $44.40 | $0.79 | 180,535.0 | +0.51% |
| Apr 10, 2026 | $45.25 | $44.66 | $0.59 | 185,057.0 | -1.26% |
| Apr 09, 2026 | $45.41 | $43.49 | $1.92 | 193,354.0 | +3.61% |
| Apr 08, 2026 | $43.99 | $43.44 | $0.55 | 253,826.0 | +3.08% |
| Apr 07, 2026 | $42.80 | $42.13 | $0.67 | 198,635.0 | +0.12% |
| Apr 06, 2026 | $42.43 | $41.59 | $0.84 | 214,179.0 | +1.51% |
| Apr 02, 2026 | $41.85 | $41.03 | $0.82 | 180,832.0 | +0.19% |
| Apr 01, 2026 | $42.32 | $41.50 | $0.82 | 130,172.0 | +0.63% |
| Mar 31, 2026 | $41.92 | $40.90 | $1.03 | 236,738.0 | +1.72% |
| Mar 30, 2026 | $40.76 | $40.25 | $0.51 | 236,968.0 | +1.19% |
| Mar 27, 2026 | $41.33 | $40.23 | $1.10 | 151,590.0 | -1.90% |
| Mar 26, 2026 | $41.11 | $40.62 | $0.485 | 152,804.0 | +0.24% |
| Mar 25, 2026 | $41.46 | $40.76 | $0.70 | 114,876.0 | +0.27% |
| Mar 24, 2026 | $41.40 | $40.46 | $0.94 | 166,100.0 | -0.39% |
| Mar 23, 2026 | $41.85 | $40.68 | $1.17 | 198,669.0 | +2.14% |
| Mar 20, 2026 | $40.74 | $40.06 | $0.68 | 333,109.0 | -0.96% |
| Mar 19, 2026 | $40.85 | $39.59 | $1.26 | 134,159.0 | +1.58% |
| Mar 18, 2026 | $40.66 | $39.73 | $0.93 | 220,039.0 | -1.99% |
| Mar 17, 2026 | $41.71 | $40.55 | $1.16 | 112,964.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $45.41 | $41.03 | $4.38 | 2,033,674.0 | +8.18% |
| 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% |
0.48%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):