OBK Historical Prices
ORIGIN BANCORP INC · daily open, high, low, close & volume
Trading days
248
Period high
58.00
Period low
32.28
Period change
+51.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.76 | 55.44 | 53.20 | 53.24 | -1.46% | 111,197 |
| Nov 5, 2026 | 57.49 | 58.00 | 53.94 | 54.03 | -4.61% | 217,249 |
| Nov 4, 2026 | 55.21 | 56.64 | 54.40 | 56.64 | +5.63% | 161,953 |
| Nov 3, 2026 | 54.40 | 54.62 | 52.11 | 53.62 | -0.94% | 150,775 |
| Nov 2, 2026 | 53.29 | 54.62 | 53.29 | 54.13 | +2.79% | 118,029 |
| Oct 30, 2026 | 51.84 | 52.99 | 51.69 | 52.66 | +0.94% | 133,798 |
| Oct 29, 2026 | 52.58 | 54.59 | 51.62 | 52.17 | +1.85% | 180,506 |
| Oct 28, 2026 | 52.16 | 52.16 | 50.34 | 51.22 | -1.06% | 144,405 |
| Oct 27, 2026 | 52.58 | 53.63 | 51.62 | 51.77 | -0.67% | 159,281 |
| Oct 26, 2026 | 52.87 | 53.45 | 51.63 | 52.12 | -0.63% | 158,576 |
| Oct 23, 2026 | 52.51 | 52.95 | 52.23 | 52.45 | -1.09% | 141,044 |
| Oct 22, 2026 | 51.82 | 53.15 | 51.82 | 53.03 | +2.87% | 113,978 |
| Oct 21, 2026 | 52.26 | 52.70 | 51.52 | 51.55 | -0.54% | 101,721 |
| Oct 20, 2026 | 51.48 | 52.54 | 51.48 | 51.83 | +1.47% | 124,465 |
| Oct 19, 2026 | 51.67 | 51.97 | 51.08 | 51.08 | -1.01% | 132,306 |
| Oct 16, 2026 | 51.47 | 52.52 | 51.09 | 51.60 | -0.39% | 130,789 |
| Oct 15, 2026 | 51.70 | 52.23 | 51.25 | 51.80 | +1.39% | 143,019 |
| Oct 14, 2026 | 51.30 | 51.88 | 50.57 | 51.09 | -1.64% | 236,128 |
| Oct 13, 2026 | 52.15 | 52.19 | 51.53 | 51.94 | +0.13% | 214,756 |
| Oct 12, 2026 | 51.42 | 52.27 | 51.42 | 51.87 | +0.60% | 184,326 |
| Oct 9, 2026 | 52.28 | 52.36 | 51.54 | 51.56 | -1.73% | 167,388 |
| Oct 8, 2026 | 52.16 | 53.05 | 52.11 | 52.47 | +0.29% | 232,332 |
| Oct 7, 2026 | 52.01 | 52.67 | 51.59 | 52.32 | -0.95% | 216,492 |
| Oct 6, 2026 | 53.37 | 53.70 | 52.74 | 52.82 | -0.56% | 176,424 |
| Oct 5, 2026 | 53.52 | 53.62 | 52.79 | 53.12 | -0.93% | 201,716 |
| Oct 2, 2026 | 53.06 | 53.70 | 53.04 | 53.62 | +1.90% | 194,641 |
| Oct 1, 2026 | 51.93 | 52.62 | 51.08 | 52.62 | +0.71% | 173,639 |
| Sep 30, 2026 | 52.46 | 52.88 | 51.80 | 52.25 | -0.95% | 254,588 |
| Sep 29, 2026 | 53.11 | 53.26 | 52.35 | 52.75 | -0.49% | 202,421 |
| Sep 28, 2026 | 53.67 | 53.70 | 52.93 | 53.01 | -1.17% | 151,697 |
| Sep 25, 2026 | 53.03 | 54.00 | 53.03 | 53.64 | +0.64% | 139,902 |
| Sep 24, 2026 | 53.14 | 53.42 | 52.70 | 53.30 | +0.93% | 129,676 |
| Sep 23, 2026 | 52.98 | 53.64 | 52.70 | 52.81 | -0.68% | 144,793 |
| Sep 22, 2026 | 53.98 | 54.24 | 53.17 | 53.17 | -0.88% | 158,514 |
| Sep 21, 2026 | 53.71 | 54.20 | 53.58 | 53.64 | -0.17% | 190,542 |
| Sep 18, 2026 | 53.36 | 54.02 | 52.98 | 53.73 | +0.06% | 293,432 |
| Sep 17, 2026 | 54.14 | 54.16 | 53.28 | 53.70 | +0.26% | 133,129 |
| Sep 16, 2026 | 54.37 | 54.66 | 52.56 | 53.56 | -1.65% | 185,069 |
| Sep 15, 2026 | 54.15 | 54.92 | 54.15 | 54.46 | +0.09% | 105,326 |
| Sep 14, 2026 | 54.41 | 54.93 | 54.18 | 54.41 | -0.04% | 182,671 |
| Sep 11, 2026 | 54.95 | 54.95 | 53.78 | 54.43 | +1.49% | 139,931 |
| Sep 9, 2026 | 53.30 | 53.93 | 53.30 | 53.63 | -0.22% | 136,154 |
| Sep 8, 2026 | 54.15 | 54.28 | 53.71 | 53.75 | -1.34% | 150,099 |
| Sep 4, 2026 | 54.04 | 54.80 | 54.04 | 54.48 | +0.24% | 141,707 |
| Sep 3, 2026 | 54.21 | 54.59 | 54.10 | 54.35 | +0.98% | 133,249 |
| Sep 2, 2026 | 53.17 | 54.12 | 52.81 | 53.82 | +1.30% | 182,098 |
| Aug 31, 2026 | 53.25 | 53.35 | 52.79 | 53.13 | -0.23% | 156,572 |
| Aug 28, 2026 | 53.42 | 53.52 | 53.04 | 53.25 | +0.17% | 137,508 |
| Aug 27, 2026 | 52.81 | 53.43 | 52.57 | 53.16 | -0.21% | 200,865 |
| Aug 26, 2026 | 53.06 | 53.55 | 52.60 | 53.27 | +0.70% | 144,206 |
| Aug 25, 2026 | 53.32 | 53.32 | 52.70 | 52.90 | -0.60% | 210,714 |
| Aug 24, 2026 | 52.91 | 53.90 | 52.91 | 53.22 | +0.62% | 164,570 |
| Aug 21, 2026 | 53.10 | 53.80 | 52.39 | 52.89 | +0.25% | 201,475 |
| Aug 20, 2026 | 52.15 | 52.84 | 52.15 | 52.76 | +0.48% | 126,408 |
| Aug 19, 2026 | 53.59 | 53.93 | 52.47 | 52.51 | -1.96% | 201,933 |
| Aug 18, 2026 | 53.88 | 54.13 | 53.17 | 53.56 | -0.19% | 260,345 |
| Aug 17, 2026 | 54.41 | 55.00 | 53.51 | 53.66 | -1.72% | 176,444 |
| Aug 14, 2026 | 54.36 | 54.85 | 54.20 | 54.60 | -0.18% | 124,191 |
| Aug 13, 2026 | 54.49 | 54.98 | 54.21 | 54.70 | +1.20% | 204,119 |
| Aug 12, 2026 | 53.75 | 54.53 | 53.75 | 54.05 | +0.56% | 250,329 |
| Aug 11, 2026 | 53.43 | 54.19 | 52.99 | 53.75 | +1.15% | 265,303 |
| Aug 10, 2026 | 53.44 | 53.79 | 52.81 | 53.14 | -1.30% | 189,160 |
| Aug 7, 2026 | 53.66 | 53.95 | 53.36 | 53.84 | -0.26% | 189,875 |
| Aug 6, 2026 | 55.17 | 55.17 | 53.68 | 53.98 | -1.57% | 175,536 |
| Aug 5, 2026 | 55.48 | 55.48 | 54.74 | 54.84 | -0.25% | 147,301 |
| Aug 4, 2026 | 55.14 | 55.52 | 54.71 | 54.98 | +0.16% | 170,915 |
| Aug 3, 2026 | 55.13 | 55.50 | 54.34 | 54.89 | +0.29% | 212,003 |
| Jul 31, 2026 | 54.61 | 54.93 | 53.97 | 54.73 | +0.07% | 128,194 |
| Jul 30, 2026 | 55.37 | 55.57 | 54.66 | 54.69 | -0.71% | 147,079 |
| Jul 29, 2026 | 54.75 | 55.35 | 54.59 | 55.08 | -0.24% | 166,660 |
| Jul 28, 2026 | 54.00 | 55.33 | 54.00 | 55.21 | +2.45% | 221,562 |
| Jul 27, 2026 | 53.93 | 54.23 | 52.45 | 53.89 | +0.50% | 203,308 |
| Jul 24, 2026 | 52.95 | 54.21 | 52.86 | 53.62 | +2.06% | 230,007 |
| Jul 23, 2026 | 50.90 | 52.73 | 50.80 | 52.54 | +1.76% | 240,259 |
| Jul 22, 2026 | 51.44 | 51.67 | 50.95 | 51.63 | -0.33% | 148,196 |
| Jul 21, 2026 | 51.51 | 51.87 | 51.02 | 51.80 | +0.08% | 147,970 |
| Jul 20, 2026 | 52.17 | 52.30 | 51.45 | 51.76 | -0.98% | 104,137 |
| Jul 17, 2026 | 52.63 | 52.97 | 51.84 | 52.27 | -1.71% | 225,832 |
| Jul 16, 2026 | 51.64 | 53.20 | 51.52 | 53.18 | +3.22% | 218,924 |
| Jul 15, 2026 | 51.02 | 51.80 | 50.82 | 51.52 | +1.36% | 115,608 |
| Jul 14, 2026 | 50.96 | 51.30 | 50.71 | 50.83 | -0.35% | 140,378 |
| Jul 13, 2026 | 50.47 | 51.16 | 50.34 | 51.01 | -0.45% | 126,380 |
| Jul 10, 2026 | 51.14 | 51.59 | 50.93 | 51.24 | -0.14% | 81,126 |
| Jul 9, 2026 | 50.71 | 51.31 | 50.52 | 51.31 | +1.72% | 141,668 |
| Jul 8, 2026 | 50.89 | 51.06 | 50.03 | 50.44 | -1.70% | 167,235 |
| Jul 7, 2026 | 51.29 | 51.78 | 51.24 | 51.31 | -0.23% | 99,566 |
| Jul 6, 2026 | 50.99 | 52.00 | 50.99 | 51.43 | +0.12% | 132,324 |
| Jul 2, 2026 | 52.50 | 52.90 | 51.09 | 51.37 | -1.25% | 117,066 |
| Jul 1, 2026 | 51.35 | 52.31 | 50.92 | 52.02 | +1.70% | 156,049 |
| Jun 30, 2026 | 51.24 | 51.44 | 50.67 | 51.15 | -0.47% | 171,652 |
| Jun 29, 2026 | 51.55 | 51.92 | 50.89 | 51.39 | -0.94% | 144,759 |
| Jun 26, 2026 | 51.57 | 51.96 | 50.90 | 51.88 | +1.31% | 668,876 |
| Jun 25, 2026 | 51.01 | 52.00 | 50.38 | 51.21 | -0.39% | 151,889 |
| Jun 24, 2026 | 50.68 | 51.47 | 50.01 | 51.41 | +1.92% | 142,946 |
| Jun 23, 2026 | 49.85 | 50.55 | 49.11 | 50.44 | +1.82% | 115,999 |
| Jun 22, 2026 | 49.54 | 50.00 | 49.24 | 49.54 | +0.36% | 101,036 |
| Jun 18, 2026 | 49.15 | 49.77 | 48.94 | 49.36 | +1.33% | 201,844 |
| Jun 17, 2026 | 48.85 | 49.53 | 48.10 | 48.71 | -0.75% | 127,597 |
| Jun 16, 2026 | 49.83 | 50.16 | 48.96 | 49.08 | -0.41% | 96,923 |
| Jun 15, 2026 | 50.15 | 50.33 | 49.18 | 49.28 | -1.72% | 81,231 |
| Jun 12, 2026 | 49.86 | 50.35 | 49.82 | 50.14 | +1.17% | 84,880 |
| Jun 11, 2026 | 49.47 | 49.72 | 48.18 | 49.56 | +0.92% | 100,288 |
| Jun 10, 2026 | 49.15 | 49.70 | 48.98 | 49.11 | +0.61% | 136,233 |
| Jun 9, 2026 | 48.74 | 49.50 | 48.39 | 48.81 | +1.12% | 136,387 |
| Jun 8, 2026 | 48.26 | 48.79 | 48.02 | 48.27 | +0.44% | 142,889 |
| Jun 5, 2026 | 48.09 | 48.67 | 48.05 | 48.06 | -0.08% | 86,371 |
| Jun 4, 2026 | 47.12 | 48.34 | 47.12 | 48.10 | +3.31% | 121,469 |
| Jun 3, 2026 | 47.20 | 47.57 | 46.27 | 46.56 | -2.29% | 155,320 |
| Jun 2, 2026 | 46.62 | 47.93 | 46.62 | 47.65 | +1.60% | 125,125 |
| Jun 1, 2026 | 47.29 | 47.35 | 46.32 | 46.90 | -1.59% | 90,618 |
| May 29, 2026 | 47.28 | 47.85 | 47.28 | 47.66 | +0.51% | 119,597 |
| May 28, 2026 | 47.03 | 47.48 | 46.72 | 47.42 | +0.21% | 94,918 |
| May 27, 2026 | 48.29 | 48.65 | 47.23 | 47.32 | -1.74% | 127,444 |
| May 26, 2026 | 47.45 | 48.19 | 47.45 | 48.16 | +1.78% | 117,042 |
| May 22, 2026 | 47.48 | 47.94 | 47.22 | 47.32 | -0.57% | 102,873 |
| May 21, 2026 | 46.85 | 47.61 | 46.72 | 47.59 | +0.44% | 133,328 |
| May 20, 2026 | 45.90 | 47.39 | 45.71 | 47.38 | +3.49% | 189,066 |
| May 19, 2026 | 46.05 | 46.40 | 45.73 | 45.78 | -1.06% | 125,164 |
| May 18, 2026 | 45.71 | 46.42 | 45.71 | 46.27 | +1.76% | 111,137 |
| May 15, 2026 | 45.99 | 45.99 | 45.11 | 45.47 | -1.73% | 131,672 |
| May 14, 2026 | 46.16 | 46.76 | 45.38 | 46.27 | +1.20% | 130,505 |
| May 13, 2026 | 46.36 | 46.52 | 45.70 | 45.72 | -1.53% | 169,635 |
| May 12, 2026 | 46.16 | 46.43 | 45.06 | 46.43 | +0.50% | 140,679 |
| May 11, 2026 | 47.01 | 47.28 | 46.07 | 46.20 | -1.45% | 166,911 |
| May 8, 2026 | 46.77 | 47.23 | 46.38 | 46.88 | +0.51% | 107,617 |
| May 7, 2026 | 47.40 | 47.75 | 46.56 | 46.64 | -1.33% | 174,584 |
| May 6, 2026 | 47.56 | 47.80 | 47.03 | 47.27 | +0.47% | 129,712 |
| May 5, 2026 | 46.20 | 47.29 | 46.20 | 47.05 | +1.71% | 138,072 |
| May 4, 2026 | 46.92 | 47.39 | 46.13 | 46.26 | -2.26% | 175,781 |
| May 1, 2026 | 46.76 | 47.59 | 46.07 | 47.33 | +1.09% | 165,718 |
| Apr 30, 2026 | 46.41 | 47.66 | 46.41 | 46.82 | -0.19% | 225,254 |
| Apr 29, 2026 | 47.04 | 47.30 | 46.46 | 46.91 | -0.93% | 236,890 |
| Apr 28, 2026 | 47.81 | 48.12 | 46.77 | 47.35 | +0.11% | 201,850 |
| Apr 27, 2026 | 46.71 | 47.66 | 46.71 | 47.30 | +1.44% | 263,765 |
| Apr 24, 2026 | 46.65 | 47.03 | 46.01 | 46.63 | +0.15% | 257,232 |
| Apr 23, 2026 | 45.02 | 46.57 | 44.47 | 46.56 | +3.95% | 300,317 |
| Apr 22, 2026 | 45.51 | 45.64 | 44.34 | 44.79 | -1.21% | 228,006 |
| Apr 21, 2026 | 45.83 | 46.20 | 45.26 | 45.34 | -1.07% | 274,598 |
| Apr 20, 2026 | 45.74 | 46.12 | 45.20 | 45.83 | +0.07% | 174,892 |
| Apr 17, 2026 | 45.33 | 46.64 | 45.30 | 45.80 | +2.35% | 221,410 |
| Apr 16, 2026 | 44.71 | 45.61 | 44.63 | 44.75 | -0.22% | 270,560 |
| Apr 15, 2026 | 44.83 | 44.99 | 44.11 | 44.85 | -0.16% | 142,329 |
| Apr 14, 2026 | 44.80 | 45.26 | 44.45 | 44.92 | -0.24% | 212,428 |
| Apr 13, 2026 | 44.53 | 45.19 | 44.40 | 45.03 | +0.51% | 180,536 |
| Apr 10, 2026 | 45.25 | 45.25 | 44.66 | 44.80 | -1.26% | 185,058 |
| Apr 9, 2026 | 43.49 | 45.41 | 43.49 | 45.37 | +3.61% | 193,355 |
| Apr 8, 2026 | 43.68 | 43.99 | 43.44 | 43.79 | +3.08% | 253,834 |
| Apr 7, 2026 | 42.35 | 42.80 | 42.13 | 42.48 | +0.12% | 198,636 |
| Apr 6, 2026 | 41.59 | 42.43 | 41.59 | 42.43 | +1.51% | 214,180 |
| Apr 2, 2026 | 41.20 | 41.85 | 41.03 | 41.80 | +0.19% | 180,833 |
| Apr 1, 2026 | 41.68 | 42.32 | 41.50 | 41.72 | +0.63% | 130,172 |
| Mar 31, 2026 | 41.38 | 41.92 | 40.90 | 41.46 | +1.72% | 236,738 |
| Mar 30, 2026 | 40.57 | 40.76 | 40.25 | 40.76 | +1.19% | 236,968 |
| Mar 27, 2026 | 40.76 | 41.33 | 40.23 | 40.28 | -1.90% | 151,591 |
| Mar 26, 2026 | 40.70 | 41.11 | 40.63 | 41.06 | +0.24% | 152,810 |
| Mar 25, 2026 | 41.36 | 41.46 | 40.76 | 40.96 | +0.27% | 114,877 |
| Mar 24, 2026 | 40.46 | 41.40 | 40.46 | 40.85 | -0.39% | 166,100 |
| Mar 23, 2026 | 41.15 | 41.85 | 40.68 | 41.01 | +2.14% | 198,772 |
| Mar 20, 2026 | 40.71 | 40.74 | 40.06 | 40.15 | -0.96% | 333,171 |
| Mar 19, 2026 | 39.76 | 40.85 | 39.59 | 40.54 | +1.58% | 134,621 |
| Mar 18, 2026 | 40.44 | 40.66 | 39.73 | 39.91 | -1.99% | 220,040 |
| Mar 17, 2026 | 41.25 | 41.71 | 40.55 | 40.72 | -0.44% | 112,964 |
| Mar 16, 2026 | 41.04 | 41.39 | 40.75 | 40.90 | +0.71% | 141,824 |
| Mar 13, 2026 | 41.14 | 41.38 | 40.46 | 40.61 | -0.49% | 152,992 |
| Mar 12, 2026 | 39.86 | 40.95 | 39.86 | 40.81 | +0.39% | 128,908 |
| Mar 11, 2026 | 40.77 | 41.16 | 40.47 | 40.65 | -1.41% | 134,950 |
| Mar 10, 2026 | 40.77 | 42.15 | 40.54 | 41.23 | +0.98% | 175,743 |
| Mar 9, 2026 | 40.13 | 41.09 | 39.47 | 40.83 | +0.12% | 221,567 |
| Mar 6, 2026 | 40.41 | 40.91 | 39.82 | 40.78 | -1.52% | 120,485 |
| Mar 5, 2026 | 41.66 | 41.83 | 41.07 | 41.41 | -1.62% | 115,672 |
| Mar 4, 2026 | 42.47 | 42.62 | 42.02 | 42.09 | +0.29% | 117,083 |
| Mar 3, 2026 | 41.17 | 42.20 | 40.76 | 41.97 | -0.90% | 180,410 |
| Mar 2, 2026 | 40.70 | 42.65 | 40.31 | 42.35 | +1.80% | 137,730 |
| Feb 27, 2026 | 42.37 | 42.82 | 41.39 | 41.60 | -3.39% | 236,018 |
| Feb 26, 2026 | 43.04 | 43.31 | 42.60 | 43.06 | +0.05% | 121,041 |
| Feb 25, 2026 | 42.46 | 43.20 | 42.10 | 43.04 | +2.06% | 91,861 |
| Feb 24, 2026 | 42.12 | 42.48 | 41.75 | 42.17 | +0.09% | 136,287 |
| Feb 23, 2026 | 43.84 | 44.14 | 41.99 | 42.13 | -4.18% | 176,302 |
| Feb 20, 2026 | 43.65 | 44.13 | 43.00 | 43.97 | +0.78% | 155,524 |
| Feb 19, 2026 | 43.40 | 43.64 | 43.00 | 43.63 | -0.23% | 316,886 |
| Feb 18, 2026 | 44.00 | 45.05 | 43.54 | 43.73 | -0.57% | 293,090 |
| Feb 17, 2026 | 43.85 | 44.47 | 43.60 | 43.98 | +0.55% | 135,929 |
| Feb 13, 2026 | 43.78 | 44.03 | 43.06 | 43.74 | +0.11% | 169,467 |
| Feb 12, 2026 | 44.74 | 44.99 | 42.75 | 43.69 | -1.31% | 185,131 |
| Feb 11, 2026 | 45.00 | 45.38 | 44.10 | 44.27 | -1.29% | 197,277 |
| Feb 10, 2026 | 45.39 | 45.88 | 44.40 | 44.85 | -1.52% | 224,604 |
| Feb 9, 2026 | 45.22 | 45.92 | 45.01 | 45.54 | -0.20% | 243,536 |
| Feb 6, 2026 | 45.57 | 46.02 | 44.96 | 45.63 | +0.33% | 249,053 |
| Feb 5, 2026 | 45.30 | 45.76 | 44.45 | 45.48 | +0.64% | 411,445 |
| Feb 4, 2026 | 44.72 | 45.55 | 44.72 | 45.19 | +2.10% | 381,401 |
| Feb 3, 2026 | 43.98 | 45.36 | 43.70 | 44.26 | +0.18% | 356,586 |
| Feb 2, 2026 | 43.17 | 44.88 | 43.02 | 44.18 | +3.15% | 284,880 |
| Jan 30, 2026 | 42.53 | 43.42 | 41.90 | 42.83 | +0.61% | 535,172 |
| Jan 29, 2026 | 41.50 | 43.24 | 41.20 | 42.57 | +4.52% | 433,045 |
| Jan 28, 2026 | 41.08 | 41.91 | 40.69 | 40.73 | -0.66% | 255,623 |
| Jan 27, 2026 | 40.85 | 41.28 | 40.84 | 41.00 | +0.59% | 155,321 |
| Jan 26, 2026 | 40.74 | 41.35 | 40.21 | 40.76 | -0.24% | 194,722 |
| Jan 23, 2026 | 41.70 | 41.86 | 40.82 | 40.86 | -3.13% | 313,281 |
| Jan 22, 2026 | 41.90 | 42.86 | 41.89 | 42.18 | +0.76% | 309,783 |
| Jan 21, 2026 | 39.92 | 42.15 | 39.92 | 41.86 | +5.44% | 454,108 |
| Jan 20, 2026 | 39.85 | 40.21 | 39.61 | 39.70 | -1.83% | 217,745 |
| Jan 16, 2026 | 40.38 | 40.58 | 40.13 | 40.44 | -0.10% | 208,736 |
| Jan 15, 2026 | 40.10 | 40.76 | 40.01 | 40.48 | +1.20% | 350,104 |
| Jan 14, 2026 | 39.47 | 40.18 | 39.22 | 40.00 | +1.88% | 251,973 |
| Jan 13, 2026 | 39.31 | 39.64 | 38.93 | 39.26 | +0.00% | 148,719 |
| Jan 12, 2026 | 39.06 | 39.55 | 38.99 | 39.26 | -0.58% | 199,527 |
| Jan 9, 2026 | 39.17 | 39.79 | 39.09 | 39.49 | +0.61% | 203,255 |
| Jan 8, 2026 | 38.06 | 39.85 | 38.06 | 39.25 | +2.40% | 253,075 |
| Jan 7, 2026 | 38.54 | 38.68 | 38.03 | 38.33 | -0.88% | 114,119 |
| Jan 6, 2026 | 38.08 | 38.72 | 38.08 | 38.67 | +0.60% | 138,385 |
| Jan 5, 2026 | 37.44 | 39.01 | 37.42 | 38.44 | +2.13% | 135,435 |
| Jan 2, 2026 | 37.59 | 38.31 | 37.10 | 37.64 | +0.08% | 120,211 |
| Dec 31, 2025 | 37.86 | 37.90 | 37.33 | 37.61 | -0.27% | 151,795 |
| Dec 30, 2025 | 38.23 | 38.35 | 37.70 | 37.71 | -1.46% | 136,504 |
| Dec 29, 2025 | 38.44 | 38.51 | 38.15 | 38.27 | -0.29% | 103,488 |
| Dec 26, 2025 | 38.28 | 38.60 | 38.05 | 38.38 | -0.13% | 103,096 |
| Dec 24, 2025 | 38.37 | 38.91 | 38.37 | 38.43 | -0.08% | 51,911 |
| Dec 23, 2025 | 38.67 | 38.91 | 38.45 | 38.46 | -1.03% | 101,133 |
| Dec 22, 2025 | 38.90 | 39.21 | 38.56 | 38.86 | -0.03% | 154,060 |
| Dec 19, 2025 | 39.58 | 39.94 | 38.57 | 38.87 | -2.24% | 261,583 |
| Dec 18, 2025 | 39.61 | 39.91 | 39.20 | 39.76 | +0.81% | 222,132 |
| Dec 17, 2025 | 39.07 | 39.63 | 39.07 | 39.44 | +0.72% | 157,491 |
| Dec 16, 2025 | 39.25 | 39.50 | 38.51 | 39.16 | +0.23% | 147,748 |
| Dec 15, 2025 | 39.27 | 39.40 | 38.80 | 39.07 | +0.03% | 142,673 |
| Dec 12, 2025 | 39.26 | 39.41 | 38.83 | 39.06 | +0.31% | 133,878 |
| Dec 11, 2025 | 38.57 | 39.04 | 38.56 | 38.94 | +0.88% | 164,735 |
| Dec 10, 2025 | 37.43 | 39.13 | 37.33 | 38.60 | +2.91% | 187,852 |
| Dec 9, 2025 | 37.63 | 38.20 | 37.44 | 37.51 | +0.11% | 112,891 |
| Dec 8, 2025 | 37.42 | 37.88 | 37.24 | 37.47 | +0.32% | 137,070 |
| Dec 5, 2025 | 37.39 | 37.72 | 37.01 | 37.35 | -0.08% | 114,152 |
| Dec 4, 2025 | 37.09 | 37.77 | 37.00 | 37.38 | +0.00% | 96,069 |
| Dec 3, 2025 | 36.67 | 37.63 | 36.13 | 37.38 | +2.33% | 117,304 |
| Dec 2, 2025 | 37.27 | 37.27 | 36.53 | 36.53 | -0.95% | 135,646 |
| Dec 1, 2025 | 36.37 | 37.15 | 36.13 | 36.88 | +1.35% | 268,024 |
| Nov 28, 2025 | 36.66 | 36.74 | 36.30 | 36.39 | -0.38% | 63,284 |
| Nov 26, 2025 | 36.14 | 37.00 | 36.09 | 36.53 | +0.27% | 158,343 |
| Nov 25, 2025 | 35.62 | 36.67 | 35.50 | 36.43 | +2.82% | 175,776 |
| Nov 24, 2025 | 35.33 | 35.51 | 34.77 | 35.43 | -0.25% | 105,629 |
| Nov 21, 2025 | 34.42 | 35.67 | 34.30 | 35.52 | +3.59% | 149,816 |
| Nov 20, 2025 | 34.34 | 34.88 | 34.17 | 34.29 | +0.68% | 113,194 |
| Nov 19, 2025 | 33.93 | 34.28 | 33.69 | 34.06 | +0.26% | 126,461 |
| Nov 18, 2025 | 33.47 | 34.10 | 33.47 | 33.97 | +1.28% | 146,323 |
| Nov 17, 2025 | 34.91 | 34.91 | 33.46 | 33.54 | -3.65% | 127,660 |
| Nov 14, 2025 | 33.48 | 34.85 | 32.28 | 34.81 | -0.29% | 205,669 |
| Nov 13, 2025 | 34.97 | 35.75 | 34.70 | 34.91 | -0.94% | 105,227 |
| Nov 12, 2025 | 35.54 | 36.00 | 35.15 | 35.24 | -0.93% | 74,608 |
| Nov 11, 2025 | 35.22 | 35.70 | 35.19 | 35.57 | +0.91% | 110,795 |
| Nov 10, 2025 | 35.38 | 35.75 | 35.08 | 35.25 | -0.56% | 147,542 |
Daily open, high, low, close and volume for ORIGIN BANCORP INC (OBK). Showing 248 trading days. Unadjusted prices.