OBK - Origin Bancorp, Inc.
45.34
-0.490 -1.081%
Share volume: 272,569
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$45.83
-0.49
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $45.83 | $45.83 | $46.20 | $46.20 | $45.26 | $45.26 | $45.34 | $45.34 | 272,569 | $272,569.00 |
| 04-20-2026 | $45.74 | $45.74 | $46.12 | $46.12 | $45.20 | $45.20 | $45.83 | $45.83 | 174,892 | $174,892.00 |
| 04-17-2026 | $45.33 | $45.33 | $46.64 | $46.64 | $45.30 | $45.30 | $45.80 | $45.80 | 221,409 | $221,409.00 |
| 04-16-2026 | $44.71 | $44.71 | $45.61 | $45.61 | $44.63 | $44.63 | $44.75 | $44.75 | 270,559 | $270,559.00 |
| 04-15-2026 | $44.83 | $44.83 | $44.99 | $44.99 | $44.11 | $44.11 | $44.85 | $44.85 | 142,328 | $142,328.00 |
| 04-14-2026 | $44.80 | $44.80 | $45.26 | $45.26 | $44.46 | $44.46 | $44.92 | $44.92 | 212,428 | $212,428.00 |
| 04-13-2026 | $44.53 | $44.53 | $45.19 | $45.19 | $44.40 | $44.40 | $45.03 | $45.03 | 180,535 | $180,535.00 |
| 04-10-2026 | $45.25 | $45.25 | $45.25 | $45.25 | $44.66 | $44.66 | $44.80 | $44.80 | 185,057 | $185,057.00 |
| 04-09-2026 | $43.49 | $43.49 | $45.41 | $45.41 | $43.49 | $43.49 | $45.37 | $45.37 | 193,355 | $193,355.00 |
| 04-08-2026 | $43.68 | $43.68 | $43.99 | $43.99 | $43.44 | $43.44 | $43.79 | $43.79 | 253,834 | $253,834.00 |