S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

ORIGIN BANCORP (OBK)

NYSE

$46.51-$1.14 (-2.40%)

Price as of Jun 03, 2026 4:10 PM EDT

$1.5B
Market Cap
40.96%
1-Year Change
Banks - Regional
Industry

1 Month
+3.00%

Low Price$45.47

High Price$48.16
3 Months
+15.07%

Low Price$39.91

High Price$48.16
1 Year
+40.98%

Low Price$32.41

High Price$48.16

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	46.62	47.93	46.62	47.65	+1.60%	125,124
06/01/2026	47.29	47.35	46.32	46.90	-1.59%	90,617
05/29/2026	47.28	47.86	47.28	47.66	+0.51%	119,597
05/28/2026	47.03	47.48	46.72	47.42	+0.21%	94,917
05/27/2026	48.29	48.65	47.24	47.32	-1.74%	127,444
05/26/2026	47.45	48.19	47.45	48.16	+1.78%	117,042
05/22/2026	47.48	47.94	47.22	47.32	-0.57%	102,872
05/21/2026	46.85	47.61	46.72	47.59	+0.44%	133,327
05/20/2026	45.90	47.39	45.71	47.38	+3.49%	189,066
05/19/2026	46.05	46.40	45.73	45.78	-1.06%	125,163
05/18/2026	45.71	46.42	45.71	46.27	+1.76%	111,137
05/15/2026	45.99	45.99	45.11	45.47	-1.20%	131,671
05/15/2026	$0.25 Dividend
05/14/2026	45.91	46.51	45.13	46.02	+1.20%	130,504
05/13/2026	46.11	46.27	45.45	45.47	-1.53%	169,634
05/12/2026	45.91	46.18	44.82	46.18	+0.50%	140,678
05/11/2026	46.76	47.02	45.82	45.95	-1.45%	166,910
05/08/2026	46.52	46.97	46.13	46.63	+0.51%	107,616
05/07/2026	47.14	47.49	46.31	46.39	-1.33%	174,584
05/06/2026	47.30	47.54	46.78	47.01	+0.47%	129,712
05/05/2026	45.95	47.03	45.95	46.80	+1.71%	138,072
05/04/2026	46.67	47.13	45.88	46.01	-2.26%	175,780
05/01/2026	46.51	47.33	45.82	47.07	+1.09%	165,718
04/30/2026	46.16	47.41	46.16	46.57	-0.19%	225,253
04/29/2026	46.79	47.04	46.21	46.66	-0.93%	236,890
04/28/2026	47.55	47.86	46.52	47.09	+0.11%	201,849
04/27/2026	46.46	47.41	46.46	47.04	+1.44%	263,765
04/24/2026	46.40	46.78	45.76	46.38	+0.15%	257,231
04/23/2026	44.78	46.32	44.23	46.31	+3.95%	300,317
04/22/2026	45.26	45.39	44.10	44.55	-1.21%	228,006
04/22/2026	$0.89 Earnings
04/21/2026	45.58	45.95	45.02	45.10	-1.07%	274,597
04/20/2026	45.49	45.87	44.95	45.58	+0.07%	174,892
04/17/2026	45.09	46.39	45.06	45.55	+2.35%	221,409
04/16/2026	44.47	45.36	44.39	44.51	-0.22%	270,559
04/15/2026	44.59	44.75	43.87	44.61	-0.16%	142,328
04/14/2026	44.56	45.02	44.21	44.68	-0.24%	212,428
04/13/2026	44.29	44.95	44.16	44.79	+0.51%	180,535
04/10/2026	45.01	45.01	44.42	44.56	-1.26%	185,057
04/09/2026	43.26	45.16	43.26	45.12	+3.61%	193,355
04/08/2026	43.44	43.75	43.21	43.55	+3.08%	253,834
04/07/2026	42.12	42.57	41.90	42.25	+0.12%	198,635
04/06/2026	41.37	42.20	41.37	42.20	+1.51%	214,179
04/02/2026	40.98	41.62	40.81	41.57	+0.19%	180,832
04/01/2026	41.45	42.09	41.28	41.49	+0.63%	130,172
03/31/2026	41.16	41.70	40.67	41.24	+1.72%	236,738
03/30/2026	40.35	40.54	40.03	40.54	+1.19%	236,968
03/27/2026	40.54	41.11	40.01	40.06	-1.90%	151,590
03/26/2026	40.48	40.89	40.41	40.84	+0.24%	152,809
03/25/2026	41.14	41.24	40.54	40.74	+0.27%	114,876
03/24/2026	40.24	41.18	40.24	40.63	-0.39%	166,100
03/23/2026	40.93	41.62	40.46	40.79	+2.14%	198,771
03/20/2026	40.49	40.52	39.84	39.93	-0.96%	333,171
03/19/2026	39.55	40.63	39.38	40.32	+1.58%	134,621
03/18/2026	40.22	40.44	39.52	39.69	-1.99%	220,039
03/17/2026	41.03	41.48	40.33	40.50	-0.44%	112,964
03/16/2026	40.82	41.17	40.53	40.68	+0.71%	141,824
03/13/2026	40.92	41.16	40.24	40.39	-0.49%	152,992
03/12/2026	39.64	40.73	39.64	40.59	+0.39%	128,908
03/11/2026	40.55	40.94	40.25	40.43	-1.41%	134,949
03/10/2026	40.55	41.92	40.32	41.01	+0.98%	175,742
03/09/2026	39.91	40.87	39.25	40.61	+0.12%	221,566
03/06/2026	40.19	40.69	39.60	40.56	-1.52%	120,484
03/05/2026	41.43	41.60	40.85	41.19	-1.62%	115,672
03/04/2026	42.24	42.39	41.80	41.86	+0.29%	117,083
03/03/2026	40.95	41.97	40.54	41.74	-0.90%	180,410
03/02/2026	40.48	42.42	40.09	42.12	+1.80%	137,730
02/27/2026	42.14	42.59	41.17	41.38	-3.39%	236,017
02/26/2026	42.81	43.08	42.37	42.83	+0.05%	121,041
02/25/2026	42.23	42.97	41.87	42.81	+2.06%	91,861
02/24/2026	41.89	42.25	41.52	41.94	+0.09%	136,287
02/23/2026	43.60	43.91	41.76	41.90	-4.18%	176,301
02/20/2026	43.41	43.89	42.77	43.73	+0.78%	155,524
02/19/2026	43.17	43.40	42.77	43.39	-0.23%	316,886
02/18/2026	43.76	44.81	43.30	43.49	-0.57%	293,090
02/17/2026	43.61	44.22	43.36	43.74	+0.55%	135,929
02/13/2026	43.54	43.80	42.83	43.50	+0.46%	169,467
02/13/2026	$0.15 Dividend
02/12/2026	44.35	44.59	42.37	43.30	-1.31%	185,131
02/11/2026	44.60	44.98	43.71	43.88	-1.29%	197,277
02/10/2026	44.99	45.48	44.01	44.45	-1.52%	224,604
02/09/2026	44.82	45.52	44.61	45.14	-0.20%	243,536
02/06/2026	45.17	45.61	44.56	45.23	+0.33%	249,053
02/05/2026	44.90	45.36	44.06	45.08	+0.64%	411,445
02/04/2026	44.33	45.14	44.33	44.79	+2.10%	381,401
02/03/2026	43.59	44.96	43.31	43.87	+0.18%	356,586
02/02/2026	42.79	44.48	42.64	43.79	+3.15%	284,880
01/30/2026	42.15	43.04	41.53	42.45	+0.61%	535,172
01/29/2026	41.13	42.86	40.84	42.19	+4.52%	433,045
01/28/2026	40.72	41.54	40.33	40.37	-0.66%	255,623
01/28/2026	$0.95 Earnings
01/27/2026	40.49	40.92	40.48	40.64	+0.59%	155,321
01/26/2026	40.38	40.99	39.86	40.40	-0.24%	194,722
01/23/2026	41.33	41.49	40.46	40.50	-3.13%	313,281
01/22/2026	41.53	42.49	41.52	41.81	+0.76%	309,783
01/21/2026	39.57	41.78	39.57	41.49	+5.44%	454,108
01/20/2026	39.50	39.86	39.26	39.35	-1.83%	217,745
01/16/2026	40.02	40.22	39.77	40.08	-0.10%	208,736
01/15/2026	39.75	40.40	39.66	40.12	+1.20%	350,104
01/14/2026	39.12	39.83	38.87	39.65	+1.88%	251,973