OBK - Origin Bancorp, Inc.
40.78
-0.630 -1.545%
Share volume: 119,624
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.41
-0.63
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $40.41 | $40.41 | $40.91 | $40.91 | $39.82 | $39.82 | $40.78 | $40.78 | 119,624 | $119,624.00 |
| 03-05-2026 | $41.66 | $41.66 | $41.83 | $41.83 | $41.07 | $41.07 | $41.41 | $41.41 | 115,672 | $115,672.00 |
| 03-04-2026 | $42.47 | $42.47 | $42.62 | $42.62 | $42.03 | $42.03 | $42.09 | $42.09 | 117,083 | $117,083.00 |
| 03-03-2026 | $41.17 | $41.17 | $42.20 | $42.20 | $40.76 | $40.76 | $41.97 | $41.97 | 180,410 | $180,410.00 |
| 03-02-2026 | $40.70 | $40.70 | $42.65 | $42.65 | $40.31 | $40.31 | $42.35 | $42.35 | 137,730 | $137,730.00 |
| 02-27-2026 | $42.37 | $42.37 | $42.82 | $42.82 | $41.39 | $41.39 | $41.60 | $41.60 | 236,017 | $236,017.00 |
| 02-26-2026 | $43.04 | $43.04 | $43.31 | $43.31 | $42.60 | $42.60 | $43.06 | $43.06 | 121,041 | $121,041.00 |
| 02-25-2026 | $42.46 | $42.46 | $43.20 | $43.20 | $42.10 | $42.10 | $43.04 | $43.04 | 91,861 | $91,861.00 |
| 02-24-2026 | $42.12 | $42.12 | $42.48 | $42.48 | $41.75 | $41.75 | $42.17 | $42.17 | 136,287 | $136,287.00 |
| 02-23-2026 | $43.84 | $43.84 | $44.14 | $44.14 | $41.99 | $41.99 | $42.13 | $42.13 | 176,301 | $176,301.00 |