Free Trial

Origin Bancorp (OBK) Stock Chart & Stock Price History

→ Bad week to own stocks - see this (From DTI) (Ad)
Free OBK Stock Alerts
$33.82
+0.31 (+0.93%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Origin Bancorp Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
+15.98%
3 Month
Performance
+12.30%
6 Month
Performance
+2.45%
Year-To-Date
Performance
-4.92%
Receive OBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

OBK Stock Chart for Monday, May, 20, 2024

OBK Chart by TradingView

Origin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$33.49$33.84
+1.05%		$33.88$33.48110,080 shs$1.05 billion
05/16/2024$33.48$33.49
+0.03%		$33.65$33.3776,519 shs$1.04 billion
05/15/2024$32.94$33.48
+1.64%		$33.58$33.1077,529 shs$1.04 billion
05/14/2024$33.31$32.94
-1.11%		$33.70$32.7858,271 shs$1.02 billion
05/13/2024$33.15$33.31
+0.48%		$33.40$33.1078,963 shs$1.03 billion
05/10/2024$33.36$33.13
-0.69%		$33.42$33.0865,792 shs$1.03 billion
05/09/2024$33.17$33.36
+0.57%		$33.40$32.7986,256 shs$1.03 billion
05/08/2024$32.60$33.17
+1.75%		$33.22$32.33116,111 shs$1.03 billion
05/07/2024$32.77$32.60
-0.52%		$33.04$32.59110,500 shs$1.01 billion
05/06/2024$32.30$32.77
+1.46%		$32.84$32.4888,454 shs$1.02 billion
05/03/2024$31.53$32.30
+2.44%		$32.41$31.48122,736 shs$1.00 billion
05/02/2024$30.90$31.53
+2.04%		$31.60$31.03128,092 shs$977.75 million
05/01/2024$29.69$30.90
+4.08%		$31.19$30.04171,076 shs$958.21 million
04/30/2024$30.14$29.69
-1.49%		$30.17$29.65166,882 shs$920.69 million
04/29/2024$30.97$30.14
-2.68%		$31.01$30.0889,672 shs$934.64 million
04/26/2024$30.95$30.95
-0.02%		$32.19$30.86174,878 shs$959.60 million
04/25/2024$29.99$30.95
+3.20%		$30.97$29.32166,314 shs$959.76 million
04/24/2024$29.68$29.99
+1.04%		$29.99$29.04118,591 shs$929.96 million
04/23/2024$29.17$29.68
+1.75%		$29.88$29.3577,187 shs$920.38 million
04/22/2024$29.16$29.17
+0.03%		$29.41$28.9996,684 shs$904.56 million
04/19/2024$28.24$29.16
+3.26%		$29.17$27.96100,509 shs$904.25 million
04/18/2024$27.86$28.24
+1.36%		$28.27$27.84113,434 shs$875.72 million
04/17/2024$27.87$27.86
-0.02%		$28.22$27.8493,395 shs$863.94 million
04/16/2024$28.20$27.87
-1.19%		$28.02$27.7096,418 shs$864.09 million
04/15/2024$28.36$28.20
-0.56%		$28.91$28.17130,054 shs$874.48 million
04/12/2024$28.66$28.36
-1.05%		$28.66$28.31102,226 shs$879.44 million
04/11/2024$28.80$28.66
-0.49%		$29.11$28.37115,883 shs$888.72 million
04/10/2024$30.43$28.80
-5.36%		$29.54$28.41212,872 shs$893.06 million
04/09/2024$30.48$30.43
-0.16%		$30.98$30.4184,403 shs$943.63 million
04/08/2024$29.96$30.48
+1.74%		$30.59$29.89130,963 shs$945.19 million
04/05/2024$29.90$29.96
+0.20%		$30.07$29.3365,685 shs$929.03 million
04/04/2024$29.91$29.90
-0.03%		$30.56$29.9085,898 shs$927.20 million
04/03/2024$30.10$29.91
-0.63%		$30.27$29.88119,203 shs$927.51 million
04/02/2024$30.20$30.10
-0.33%		$30.15$29.75128,037 shs$933.40 million
04/01/2024$31.24$30.20
-3.33%		$31.11$30.1991,354 shs$936.50 million
03/29/2024$31.24$31.24$31.40$30.76210,729 shs$968.75 million
03/28/2024$30.91$31.24
+1.07%		$31.40$30.76210,543 shs$968.75 million
03/27/2024$29.72$30.91
+4.00%		$30.95$29.86112,278 shs$958.52 million
03/26/2024$30.00$29.72
-0.93%		$30.03$29.6651,687 shs$921.62 million
03/25/2024$30.35$30.00
-1.15%		$30.71$29.9962,921 shs$930.27 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$30.29$30.35
+0.20%		$30.48$30.04118,850 shs$941.15 million
03/21/2024$30.00$30.29
+0.97%		$30.51$29.88158,608 shs$939.29 million
03/20/2024$29.06$30.00
+3.23%		$30.70$28.92116,300 shs$930.27 million
03/19/2024$28.75$29.06
+1.08%		$29.21$28.7487,803 shs$901.15 million
03/18/2024$28.98$28.75
-0.79%		$29.24$28.70101,267 shs$890.96 million
03/15/2024$28.63$28.98
+1.22%		$29.49$28.56418,751 shs$898.09 million
03/14/2024$29.88$28.63
-4.18%		$29.82$28.50132,479 shs$887.24 million
03/13/2024$30.74$29.88
-2.80%		$31.01$29.8197,174 shs$925.98 million
03/12/2024$31.13$30.74
-1.25%		$31.00$30.6170,951 shs$952.63 million
03/11/2024$31.10$31.13
+0.10%		$31.33$30.9582,151 shs$964.69 million
03/08/2024$31.00$31.10
+0.32%		$31.63$30.9480,411 shs$963.79 million
03/07/2024$30.84$31.00
+0.52%		$31.38$30.8492,845 shs$960.69 million
03/06/2024$30.85$30.84
-0.03%		$31.24$30.26116,900 shs$955.70 million
03/05/2024$29.50$30.85
+4.58%		$30.86$29.19123,108 shs$956.04 million
03/04/2024$29.42$29.50
+0.27%		$29.92$29.4157,514 shs$914.21 million
03/01/2024$29.82$29.38
-1.48%		$29.63$29.0473,046 shs$908.14 million
02/29/2024$29.14$29.82
+2.33%		$30.09$29.6487,806 shs$921.74 million
02/28/2024$29.31$29.14
-0.58%		$29.30$28.9563,850 shs$900.72 million
02/27/2024$29.32$29.31
-0.03%		$29.77$29.2956,075 shs$905.97 million
02/26/2024$29.51$29.32
-0.64%		$29.64$28.9584,550 shs$906.28 million
02/23/2024$29.17$29.51
+1.17%		$29.77$28.9995,212 shs$912.15 million
02/22/2024$29.52$29.17
-1.19%		$29.80$28.95174,790 shs$901.65 million
02/21/2024$30.12$29.52
-1.98%		$30.11$29.49154,810 shs$912.38 million
02/20/2024$30.43$30.12
-1.04%		$30.67$30.06170,654 shs$930.86 million
02/19/2024$30.43$30.43$30.87$30.38105,900 shs$940.59 million

Related Companies:
This page (NASDAQ:OBK) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Dems have chosen Biden replacement?
Paradigm Press