Free Trial

Origin Bancorp (OBNK) Stock Chart & Stock Price History

Origin Bancorp logo
$38.33 -1.17 (-2.96%)
As of 02/21/2025

Origin Bancorp Stock Price Performance

5 Day
Performance
-4.56%
1 Month
Performance
+7.40%
3 Month
Performance
+11.91%
6 Month
Performance
+22.26%
Year-To-Date
Performance
+16.12%
1 Year
Performance
+31.40%
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.

OBNK Stock Chart for Saturday, February, 22, 2025

Origin Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$39.45$39.50
+0.13%
$39.71$38.75102,733 shs$1.22 billion
02/20/2025$39.59$39.45
-0.35%
$39.63$38.7681,180 shs$1.21 billion
02/19/2025$40.16$39.59
-1.42%
$40.15$39.39106,975 shs$1.22 billion
02/18/2025$40.16$40.16$41.17$40.13113,483 shs$1.24 billion
02/17/2025$40.16$40.16$41.17$40.13113,483 shs$1.24 billion
02/14/2025$40.50$40.75
+0.62%
$40.80$40.26111,291 shs$1.25 billion
02/13/2025$40.93$40.50
-1.05%
$40.69$39.97134,168 shs$1.25 billion
02/12/2025$39.72$40.93
+3.05%
$41.04$39.47117,591 shs$1.26 billion
02/11/2025$39.84$39.72
-0.30%
$40.07$39.23270,429 shs$1.22 billion
02/10/2025$39.84$39.84$40.07$38.94172,290 shs$1.23 billion
02/07/2025$39.40$39.98
+1.47%
$40.08$39.16232,346 shs$1.23 billion
02/06/2025$38.94$39.40
+1.18%
$39.51$38.69190,038 shs$1.21 billion
02/05/2025$37.50$38.94
+3.84%
$39.01$37.44161,186 shs$1.20 billion
02/04/2025$37.92$37.50
-1.11%
$37.79$36.90146,769 shs$1.15 billion
02/03/2025$37.92$37.92$38.62$37.69157,960 shs$1.17 billion
01/31/2025$38.39$38.14
-0.65%
$39.02$37.81162,005 shs$1.17 billion
01/30/2025$38.87$38.39
-1.23%
$39.41$37.86195,142 shs$1.18 billion
01/29/2025$39.15$38.87
-0.72%
$39.48$38.76181,140 shs$1.20 billion
01/28/2025$37.87$39.15
+3.38%
$39.22$37.97311,919 shs$1.21 billion
01/27/2025$37.87$37.87$38.76$36.90376,849 shs$1.17 billion
01/24/2025$35.36$37.06
+4.81%
$37.19$34.20269,184 shs$1.14 billion
01/23/2025$35.69$35.36
-0.92%
$35.62$35.09152,036 shs$1.09 billion
01/22/2025$35.13$35.69
+1.59%
$36.27$35.49167,850 shs$1.10 billion
01/21/2025$35.13$35.13$35.25$34.45119,187 shs$1.08 billion

This page (NASDAQ:OBNK) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners