OBK | ORIGIN BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ORIGIN BANCORP (OBK)

NYSE

$53.56+$0.94 (+1.79%)

Price as of Oct 02, 2026 4:15 PM EDT

$1.6B
Market Cap
55.88%
1-Year Change
Banks - Regional
Industry

1 Month
-0.17%

Low Price$52.25

High Price$54.48
3 Months
+1.62%

Low Price$50.21

High Price$54.96
1 Year
+55.88%

Low Price$31.84

High Price$54.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	51.93	52.62	51.08	52.62	+0.71%	173,638
09/30/2026	52.46	52.88	51.80	52.25	-0.95%	254,587
09/29/2026	53.11	53.26	52.35	52.75	-0.49%	202,421
09/28/2026	53.67	53.71	52.93	53.01	-1.17%	151,697
09/25/2026	53.03	54.00	53.03	53.64	+0.64%	139,902
09/24/2026	53.14	53.42	52.70	53.30	+0.93%	129,675
09/23/2026	52.98	53.64	52.71	52.81	-0.68%	144,825
09/22/2026	53.98	54.24	53.17	53.17	-0.88%	158,513
09/21/2026	53.71	54.20	53.58	53.64	-0.17%	190,541
09/18/2026	53.36	54.03	52.98	53.73	+0.06%	293,431
09/17/2026	54.14	54.16	53.28	53.70	+0.26%	133,128
09/16/2026	54.37	54.66	52.56	53.56	-1.65%	185,068
09/15/2026	54.15	54.92	54.15	54.46	+0.09%	105,325
09/14/2026	54.41	54.93	54.18	54.41	-0.04%	182,671
09/11/2026	54.95	54.95	53.78	54.43	+0.31%	139,931
09/10/2026	53.60	54.27	53.22	54.26	+1.17%	146,828
09/09/2026	53.30	53.93	53.30	53.63	-0.22%	136,154
09/08/2026	54.15	54.28	53.71	53.75	-1.34%	150,099
09/04/2026	54.04	54.80	54.04	54.48	+0.24%	141,707
09/03/2026	54.21	54.60	54.11	54.35	+0.98%	133,248
09/02/2026	53.17	54.12	52.81	53.82	+2.11%	182,098
09/01/2026	52.89	53.62	52.43	52.71	-0.79%	113,880
08/31/2026	53.25	53.35	52.79	53.13	-0.23%	156,571
08/28/2026	53.42	53.52	53.04	53.25	+0.17%	137,508
08/27/2026	52.81	53.43	52.57	53.16	-0.21%	200,864
08/26/2026	53.06	53.55	52.60	53.27	+0.70%	144,206
08/25/2026	53.32	53.32	52.70	52.90	-0.60%	210,714
08/24/2026	52.91	53.90	52.91	53.22	+0.62%	164,570
08/21/2026	53.10	53.80	52.39	52.89	+0.25%	201,474
08/20/2026	52.15	52.84	52.15	52.76	+0.48%	126,408
08/19/2026	53.59	53.93	52.47	52.51	-1.96%	201,932
08/18/2026	53.88	54.13	53.17	53.56	-0.19%	260,344
08/17/2026	54.41	55.00	53.51	53.66	-1.72%	176,443
08/14/2026	54.36	54.85	54.21	54.60	+0.28%	124,190
08/14/2026	$0.25 Dividend
08/13/2026	54.24	54.73	53.96	54.45	+1.20%	204,119
08/12/2026	53.50	54.29	53.50	53.80	+0.56%	250,328
08/11/2026	53.19	53.94	52.75	53.50	+1.15%	265,302
08/10/2026	53.20	53.54	52.57	52.90	-1.30%	189,160
08/07/2026	53.41	53.70	53.12	53.59	-0.26%	189,875
08/06/2026	54.92	54.92	53.43	53.73	-1.57%	175,535
08/05/2026	55.23	55.23	54.49	54.59	-0.25%	147,301
08/04/2026	54.89	55.26	54.46	54.73	+0.16%	170,914
08/03/2026	54.88	55.25	54.09	54.64	+0.29%	212,003
07/31/2026	54.36	54.68	53.72	54.48	+0.07%	128,193
07/30/2026	55.12	55.32	54.42	54.44	-0.71%	147,079
07/29/2026	54.50	55.10	54.34	54.83	-0.24%	166,660
07/28/2026	53.75	55.07	53.75	54.96	+2.45%	221,562
07/27/2026	53.68	53.98	52.21	53.64	+0.50%	203,307
07/24/2026	52.71	53.96	52.62	53.37	+2.06%	230,006
07/23/2026	50.67	52.49	50.57	52.30	+1.76%	240,259
07/22/2026	51.20	51.43	50.72	51.39	-0.33%	148,195
07/22/2026	$1.09 Earnings
07/21/2026	51.27	51.63	50.79	51.56	+0.08%	147,970
07/20/2026	51.93	52.06	51.21	51.52	-0.98%	104,136
07/17/2026	52.39	52.73	51.60	52.03	-1.71%	225,832
07/16/2026	51.40	52.96	51.28	52.94	+3.22%	218,924
07/15/2026	50.79	51.56	50.59	51.28	+1.36%	115,608
07/14/2026	50.73	51.07	50.48	50.60	-0.35%	140,377
07/13/2026	50.24	50.93	50.11	50.78	-0.45%	126,380
07/10/2026	50.91	51.36	50.70	51.01	-0.14%	81,125
07/09/2026	50.48	51.08	50.29	51.08	+1.72%	141,668
07/08/2026	50.66	50.83	49.80	50.21	-1.70%	167,234
07/07/2026	51.06	51.55	51.01	51.08	-0.23%	99,565
07/06/2026	50.76	51.76	50.76	51.19	+0.12%	132,324
07/02/2026	52.26	52.66	50.86	51.14	-1.25%	117,065
07/01/2026	51.12	52.07	50.69	51.78	+1.70%	156,048
06/30/2026	51.01	51.20	50.44	50.92	-0.47%	171,652
06/29/2026	51.31	51.68	50.66	51.16	-0.94%	144,758
06/26/2026	51.33	51.72	50.67	51.64	+1.31%	668,876
06/25/2026	50.78	51.76	50.15	50.98	-0.39%	151,888
06/24/2026	50.45	51.23	49.78	51.18	+1.92%	142,946
06/23/2026	49.62	50.32	48.89	50.21	+1.82%	115,998
06/22/2026	49.31	49.77	49.01	49.31	+0.36%	101,035
06/18/2026	48.93	49.54	48.72	49.13	+1.33%	201,843
06/17/2026	48.63	49.30	47.88	48.49	-0.75%	127,596
06/16/2026	49.60	49.93	48.74	48.86	-0.41%	96,923
06/15/2026	49.92	50.10	48.96	49.05	-1.72%	81,230
06/12/2026	49.63	50.12	49.59	49.91	+1.17%	84,880
06/11/2026	49.24	49.49	47.96	49.33	+0.92%	100,288
06/10/2026	48.93	49.47	48.76	48.89	+0.61%	136,233
06/09/2026	48.52	49.27	48.17	48.59	+1.12%	136,387
06/08/2026	48.04	48.57	47.80	48.05	+0.44%	142,879
06/05/2026	47.87	48.45	47.83	47.84	-0.08%	86,371
06/04/2026	46.90	48.12	46.90	47.88	+3.31%	121,469
06/03/2026	46.98	47.35	46.06	46.35	-2.29%	155,298
06/02/2026	46.41	47.71	46.41	47.43	+1.60%	125,124
06/01/2026	47.07	47.13	46.11	46.69	-1.59%	90,617
05/29/2026	47.06	47.64	47.06	47.44	+0.51%	119,597
05/28/2026	46.82	47.26	46.50	47.20	+0.21%	94,917
05/27/2026	48.07	48.43	47.02	47.10	-1.74%	127,444
05/26/2026	47.23	47.97	47.23	47.94	+1.78%	117,042
05/22/2026	47.26	47.72	47.00	47.10	-0.57%	102,872
05/21/2026	46.64	47.39	46.51	47.37	+0.44%	133,327
05/20/2026	45.69	47.17	45.50	47.16	+3.49%	189,066
05/19/2026	45.84	46.19	45.52	45.57	-1.06%	125,163
05/18/2026	45.50	46.21	45.50	46.06	+1.76%	111,137
05/15/2026	45.78	45.78	44.90	45.26	-1.20%	131,671
05/15/2026	$0.25 Dividend
05/14/2026	45.70	46.29	44.93	45.81	+1.20%	130,504