Free Trial

Origin Bancorp (OBNK) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free OBNK Stock Alerts
$31.27
+0.39 (+1.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSustainabilityTrends

Origin Bancorp Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
+1.20%
3 Month
Performance
+6.29%
6 Month
Performance
-5.01%
Year-To-Date
Performance
-12.09%
1 Year
Performance
+0.84%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

OBNK Stock Chart for Sunday, June, 2, 2024

OBNK Chart by TradingView

Origin Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$30.33$30.88
+1.81%		$31.09$30.5454,112 shs$950.52 million
05/30/2024$30.82$30.33
-1.59%		$30.82$30.0764,212 shs$933.59 million
05/29/2024$31.24$30.82
-1.34%		$31.60$30.77110,105 shs$948.67 million
05/28/2024$31.24$31.24$31.62$30.9678,317 shs$961.60 million
05/27/2024$31.24$31.24$31.62$30.9678,317 shs$961.60 million
05/24/2024$31.42$31.42$32.35$31.20110,608 shs$967.14 million
05/23/2024$32.94$31.42
-4.61%		$32.35$31.20110,608 shs$967.14 million
05/22/2024$33.03$32.94
-0.27%		$33.25$32.7388,133 shs$1.01 billion
05/21/2024$28.61$33.03
+15.45%		$33.90$33.02103,792 shs$1.02 billion
05/20/2024$33.82$28.61
-15.41%		$30.29$28.46136,600 shs$880.64 million
05/17/2024$33.48$33.51
+0.09%		$33.65$33.3576,519 shs$1.03 billion
05/16/2024$33.48$33.48$33.58$33.1077,718 shs$1.03 billion
05/15/2024$33.32$33.48
+0.48%		$33.58$33.1077,529 shs$1.03 billion
05/14/2024$33.32$33.32$33.38$32.8878,963 shs$1.03 billion
05/13/2024$33.15$33.32
+0.51%		$33.38$32.8878,963 shs$1.03 billion
05/10/2024$33.17$33.36
+0.57%		$33.41$32.7986,256 shs$1.03 billion
05/09/2024$33.17$33.17$33.22$32.33116,111 shs$1.02 billion
05/08/2024$32.59$33.17
+1.78%		$33.22$32.33116,111 shs$1.02 billion
05/07/2024$32.80$32.59
-0.64%		$33.04$32.59110,500 shs$1.00 billion
05/06/2024$32.30$32.80
+1.55%		$32.84$32.4588,454 shs$1.01 billion
05/03/2024$30.90$32.30
+4.53%		$32.41$31.48122,736 shs$994.23 million
05/02/2024$29.70$30.90
+4.04%		$31.19$30.04171,076 shs$951.13 million
05/01/2024$29.70$29.70$30.17$29.64166,882 shs$914.20 million
04/30/2024$30.14$29.70
-1.46%		$30.17$29.64166,581 shs$914.20 million
04/29/2024$30.97$30.14
-2.68%		$31.01$30.0889,672 shs$927.74 million
04/26/2024$29.97$30.97
+3.34%		$32.19$30.86174,649 shs$953.29 million
04/25/2024$29.68$29.97
+0.98%		$30.00$29.27119,191 shs$922.51 million
04/24/2024$29.68$29.68$29.88$29.3577,187 shs$913.58 million
04/23/2024$29.17$29.68
+1.75%		$29.88$29.3577,187 shs$913.58 million
04/22/2024$29.16$29.17
+0.03%		$29.41$28.9996,684 shs$897.88 million
04/19/2024$28.24$29.16
+3.26%		$29.17$27.96100,509 shs$897.57 million
04/18/2024$27.83$28.24
+1.47%		$28.27$27.84113,434 shs$869.26 million
04/17/2024$28.20$27.83
-1.31%		$28.26$27.8393,395 shs$856.64 million
04/16/2024$28.20$28.20$28.91$28.17130,054 shs$868.02 million
04/15/2024$28.36$28.20
-0.56%		$28.91$28.17130,054 shs$868.02 million
04/12/2024$28.79$28.36
-1.49%		$28.66$28.31102,226 shs$872.95 million
04/11/2024$28.79$28.79$29.62$28.41212,872 shs$880.64 million
04/10/2024$30.48$28.79
-5.54%		$29.62$28.41212,872 shs$886.19 million
04/09/2024$30.48$30.48$30.59$29.89130,963 shs$938.21 million
04/08/2024$29.96$30.48
+1.74%		$30.59$29.89130,963 shs$938.21 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$29.90$29.90$30.56$29.9085,898 shs$920.35 million
04/04/2024$29.91$29.90
-0.03%		$30.56$29.9085,898 shs$920.35 million
04/03/2024$30.19$29.91
-0.93%		$30.27$29.88119,203 shs$920.66 million
04/02/2024$30.19$30.19$31.44$30.1891,354 shs$929.28 million
04/01/2024$31.24$30.19
-3.36%		$31.44$30.1891,354 shs$929.28 million
03/29/2024$31.24$31.24$31.40$30.76210,729 shs$961.60 million
03/28/2024$29.72$31.24
+5.11%		$31.40$30.76210,543 shs$961.60 million
03/27/2024$29.72$29.72$30.10$29.6451,687 shs$914.81 million
03/26/2024$30.00$29.72
-0.93%		$30.10$29.6451,687 shs$914.81 million
03/25/2024$30.35$30.00
-1.15%		$30.71$29.9962,921 shs$923.43 million
03/22/2024$30.29$30.29$30.51$29.88158,697 shs$932.36 million
03/21/2024$30.00$30.29
+0.97%		$30.51$29.88158,608 shs$932.36 million
03/20/2024$29.06$30.00
+3.23%		$30.70$28.92116,300 shs$923.43 million
03/19/2024$28.98$29.06
+0.28%		$29.21$28.7487,803 shs$894.50 million
03/18/2024$28.98$28.98$29.49$28.56419,581 shs$892.03 million
03/15/2024$29.88$28.98
-3.01%		$29.49$28.56418,751 shs$892.03 million
03/14/2024$29.88$29.88$31.01$29.8197,174 shs$919.74 million
03/13/2024$31.14$29.88
-4.05%		$31.01$29.8197,174 shs$919.74 million
03/12/2024$31.14$31.14$31.33$30.9382,076 shs$958.52 million
03/11/2024$31.10$31.14
+0.13%		$31.33$30.9382,076 shs$958.52 million
03/08/2024$30.84$31.00
+0.52%		$31.38$30.8493,101 shs$954.21 million
03/07/2024$30.85$30.84
-0.03%		$31.24$30.26116,946 shs$949.29 million
03/06/2024$30.85$30.85$30.86$29.19123,108 shs$949.59 million
03/05/2024$29.42$30.85
+4.86%		$30.86$29.19123,108 shs$949.59 million
03/04/2024$29.42$29.42$29.64$29.0473,046 shs$905.58 million
03/01/2024$29.10$29.84
+2.54%		$30.09$29.6187,806 shs$918.51 million

Related Companies:
This page (NASDAQ:OBNK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company