Origin Bancorp (OBNK) Stock Chart & Stock Price History $35.14 -0.20 (-0.57%) (As of 11/13/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSustainabilityTrends Origin Bancorp Stock Price Performance5 Day Performance+1.21%1 Month Performance+8.89%3 Month Performance+14.50%6 Month Performance+4.96%Year-To-Date Performance-1.21%1 Year Performance+6.29% Receive OBNK 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 Email Address Ad Crypto 101 MediaTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your financial future. Click here to discover our #1 crypto pick before it's too late OBNK Stock Chart for Friday, November, 15, 2024 OBNK Chart by TradingView Origin Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$35.14$35.14$36.15$35.03102,334 shs$1.08 billion11/13/2024$35.75$35.14-1.71%$36.15$35.0399,340 shs$1.08 billion11/12/2024$34.72$35.75+2.97%$36.00$35.46103,741 shs$1.10 billion11/11/2024$34.72$34.72$35.05$33.7763,257 shs$1.07 billion11/08/2024$34.62$34.62$35.57$34.42112,158 shs$1.07 billion11/07/2024$35.54$34.62-2.59%$35.57$34.42112,158 shs$1.07 billion Get the Latest News and Ratings for OBNK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. 11/06/2024$31.12$35.54+14.20%$35.67$33.45380,837 shs$1.09 billion11/05/2024$31.39$31.12-0.86%$31.29$30.7357,373 shs$957.91 million11/04/2024$31.39$31.39$31.92$31.2559,270 shs$966.22 million11/01/2024$32.22$31.39-2.58%$31.92$31.2559,270 shs$966.22 million10/31/2024$32.22$32.22$32.50$31.3174,970 shs$991.76 million10/30/2024$31.88$32.22+1.07%$32.50$31.3174,970 shs$991.76 million10/29/2024$31.21$31.88+2.15%$32.13$31.45123,391 shs$981.30 million10/28/2024$31.21$31.21$32.06$30.9077,725 shs$960.68 million10/25/2024$32.13$31.21-2.86%$32.06$30.9077,724 shs$960.68 million10/24/2024$32.02$32.13+0.34%$32.21$31.5752,249 shs$988.99 million10/23/2024$32.02$32.02$32.10$31.4357,544 shs$985.61 million10/22/2024$32.58$32.02-1.72%$32.10$31.4357,544 shs$985.61 million10/21/2024$32.58$32.58$33.85$32.5669,562 shs$1.00 billion10/18/2024$33.94$33.94$33.99$33.14131,526 shs$1.04 billion10/17/2024$32.46$33.94+4.56%$33.99$33.14131,526 shs$1.04 billion10/16/2024$32.27$32.46+0.59%$33.40$32.2496,552 shs$999.15 million10/15/2024$32.31$32.27-0.12%$32.75$31.9544,861 shs$993.30 million10/14/2024$32.31$32.31$32.42$31.3852,104 shs$994.53 million10/11/2024$31.09$32.31+3.92%$32.42$31.3852,103 shs$994.53 million10/10/2024$30.99$31.09+0.32%$31.43$30.8942,935 shs$956.98 million10/09/2024$31.11$30.99-0.39%$31.31$30.7745,527 shs$953.90 million10/08/2024$31.40$31.11-0.92%$31.29$30.9447,172 shs$957.60 million10/07/2024$31.40$31.40$31.56$31.2261,979 shs$966.52 million10/04/2024$30.72$30.72$30.85$30.3256,731 shs$945.59 million10/03/2024$30.73$30.72-0.03%$30.85$30.3255,181 shs$945.59 million10/02/2024$32.16$30.73-4.45%$31.47$30.6650,852 shs$945.90 million10/01/2024$32.16$32.16$32.24$31.5951,519 shs$989.92 million09/30/2024$31.58$32.16+1.84%$32.24$31.5951,519 shs$989.92 million09/27/2024$31.47$31.72+0.79%$32.05$31.4165,569 shs$976.37 million09/26/2024$31.98$31.47-1.59%$31.91$31.4385,391 shs$968.68 million09/25/2024$32.50$31.98-1.60%$32.75$31.9864,145 shs$984.38 million09/24/2024$32.90$32.50-1.22%$33.24$32.3576,850 shs$1.00 billion09/23/2024$32.90$32.90$33.92$32.88359,911 shs$1.01 billion09/20/2024$33.18$34.08+2.71%$34.29$33.14113,831 shs$1.05 billionWatch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/19/2024$32.69$33.18+1.50%$34.53$32.3594,839 shs$1.02 billion09/18/2024$32.28$32.69+1.27%$33.39$32.3476,534 shs$1.01 billion09/17/2024$32.40$32.28-0.37%$32.64$31.94122,307 shs$993.61 million09/16/2024$32.40$32.40$32.45$31.7964,874 shs$997.30 million09/13/2024$31.16$31.31+0.48%$31.40$31.1150,272 shs$963.75 million09/12/2024$31.63$31.16-1.49%$31.30$30.4764,275 shs$959.14 million09/11/2024$31.65$31.63-0.06%$31.65$30.9340,635 shs$973.60 million09/10/2024$31.65$31.65$32.12$31.5755,231 shs$974.22 million09/09/2024$31.75$31.65-0.31%$32.12$31.5755,231 shs$974.22 million09/06/2024$32.19$31.75-1.37%$32.35$31.5265,254 shs$977.30 million09/05/2024$33.20$32.19-3.04%$32.99$32.1450,623 shs$990.84 million09/04/2024$33.20$33.20$33.36$33.0091,166 shs$1.02 billion09/03/2024$28.61$33.20+16.04%$33.36$33.0089,175 shs$1.02 billion09/02/2024$33.47$28.61-14.52%$30.29$28.46136,600 shs$880.64 million08/30/2024$32.97$33.47+1.52%$33.81$33.0478,212 shs$1.03 billion08/29/2024$32.97$32.97$33.08$32.5860,049 shs$1.01 billion08/28/2024$32.67$32.97+0.92%$33.08$32.5860,049 shs$1.01 billion08/27/2024$33.24$32.67-1.71%$32.83$32.4453,386 shs$1.01 billion08/26/2024$33.24$33.24$33.75$31.57119,384 shs$1.02 billion08/23/2024$31.35$31.35$31.56$30.8544,957 shs$964.98 million08/22/2024$31.20$31.35+0.48%$31.56$30.8544,957 shs$964.98 million08/21/2024$31.28$31.20-0.26%$31.62$30.8448,405 shs$960.37 million08/20/2024$31.64$31.28-1.14%$31.70$30.7287,034 shs$962.83 million08/19/2024$31.37$31.64+0.86%$31.66$30.9869,811 shs$973.91 million08/16/2024$30.69$30.69$31.23$30.60158,625 shs$944.67 million08/15/2024$30.30$30.69+1.29%$31.23$30.6086,725 shs$944.67 million08/14/2024$30.30$30.30$30.35$29.70116,129 shs$932.66 million Related Companies Community Trust Bancorp Stock Chart Great Southern Bancorp Stock Chart TrustCo Bank Corp NY Stock Chart Associated Banc Stock Chart Texas Capital Bancshares Stock Chart United Community Banks Stock Chart Atlantic Union Bankshares Stock Chart Cathay General Bancorp Stock Chart First BanCorp. Stock Chart First Interstate BancSystem Stock Chart Receive OBNK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Origin Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OBNK) was last updated on 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Origin Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Origin Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free OBNK Stock Alerts