OBK
ORIGIN BANCORP (OBK)
NYSE
$55.02+$0.29 (+0.52%)
Price as of Aug 03, 2026 5:00 AM EDT
  • $1.7B
    Market Cap
  • 57.64%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +7.00%
    Low Price$50.44
    High Price$55.21
  • 3 Months
    +17.53%
    Low Price$45.47
    High Price$55.21
  • 1 Year
    +57.64%
    Low Price$31.99
    High Price$55.21
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
54.61
54.93
53.97
54.73
+0.07%
128,193
07/30/2026
55.37
55.57
54.67
54.69
-0.71%
147,079
07/29/2026
54.75
55.35
54.59
55.08
-0.24%
166,660
07/28/2026
54.00
55.33
54.00
55.21
+2.45%
221,562
07/27/2026
53.93
54.23
52.45
53.89
+0.50%
203,307
07/24/2026
52.95
54.21
52.86
53.62
+2.06%
230,006
07/23/2026
50.90
52.73
50.80
52.54
+1.76%
240,259
07/22/2026
51.44
51.67
50.95
51.63
-0.33%
148,195
07/22/2026
$1.09 Earnings
07/21/2026
51.51
51.87
51.02
51.80
+0.08%
147,970
07/20/2026
52.17
52.30
51.45
51.76
-0.98%
104,136
07/17/2026
52.63
52.97
51.84
52.27
-1.71%
225,832
07/16/2026
51.64
53.20
51.52
53.18
+3.22%
218,924
07/15/2026
51.02
51.80
50.82
51.52
+1.36%
115,608
07/14/2026
50.96
51.30
50.71
50.83
-0.35%
140,377
07/13/2026
50.47
51.16
50.34
51.01
-0.45%
126,380
07/10/2026
51.14
51.60
50.93
51.24
-0.14%
81,125
07/09/2026
50.71
51.31
50.52
51.31
+1.72%
141,668
07/08/2026
50.89
51.07
50.03
50.44
-1.70%
167,234
07/07/2026
51.29
51.79
51.24
51.31
-0.23%
99,565
07/06/2026
50.99
52.00
50.99
51.43
+0.12%
132,324
07/02/2026
52.50
52.90
51.09
51.37
-1.25%
117,065
07/01/2026
51.35
52.31
50.92
52.02
+1.70%
156,048
06/30/2026
51.24
51.44
50.67
51.15
-0.47%
171,652
06/29/2026
51.55
51.92
50.89
51.39
-0.94%
144,758
06/26/2026
51.57
51.96
50.90
51.88
+1.31%
668,876
06/25/2026
51.01
52.00
50.39
51.21
-0.39%
151,888
06/24/2026
50.68
51.47
50.01
51.41
+1.92%
142,946
06/23/2026
49.85
50.55
49.11
50.44
+1.82%
115,998
06/22/2026
49.54
50.00
49.24
49.54
+0.36%
101,035
06/18/2026
49.15
49.77
48.94
49.36
+1.33%
201,843
06/17/2026
48.85
49.53
48.10
48.71
-0.75%
127,596
06/16/2026
49.83
50.16
48.96
49.08
-0.41%
96,923
06/15/2026
50.15
50.33
49.18
49.28
-1.72%
81,230
06/12/2026
49.86
50.35
49.82
50.14
+1.17%
84,880
06/11/2026
49.47
49.72
48.18
49.56
+0.92%
100,288
06/10/2026
49.15
49.70
48.99
49.11
+0.61%
136,233
06/09/2026
48.74
49.50
48.39
48.81
+1.12%
136,387
06/08/2026
48.26
48.79
48.02
48.27
+0.44%
142,879
06/05/2026
48.09
48.67
48.05
48.06
-0.08%
86,371
06/04/2026
47.12
48.34
47.12
48.10
+3.31%
121,469
06/03/2026
47.20
47.57
46.28
46.56
-2.29%
155,298
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