Origin Bancorp, Inc. Common Stock (OBK)

Last Price42.35

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 3rd, 7:24 AM EST

Historical Prices For Origin Bancorp, Inc. Common Stock (OBK)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	40.70	42.65	40.31	42.35	137,730	42.35
2/27/2026	42.37	42.82	41.39	41.60	236,018	41.60
2/26/2026	43.04	43.31	42.60	43.06	121,041	43.06
2/25/2026	42.46	43.20	42.10	43.04	91,861	43.04
2/24/2026	42.12	42.48	41.75	42.17	136,287	42.17
2/23/2026	43.84	44.14	41.99	42.13	176,302	42.13
2/20/2026	43.65	44.13	43.00	43.97	155,524	43.97
2/19/2026	43.40	43.64	43.00	43.63	316,886	43.63
2/18/2026	44.00	45.05	43.54	43.73	293,090	43.73
2/17/2026	43.85	44.47	43.60	43.98	135,929	43.98
2/13/2026	43.78	44.03	43.06	43.74	169,467	43.74
2/12/2026	44.74	44.99	42.75	43.69	185,107	43.54
2/11/2026	45.00	45.38	44.10	44.27	197,277	44.12
2/10/2026	45.39	45.88	44.40	44.85	224,604	44.70
2/09/2026	45.22	45.92	45.01	45.54	243,536	45.38
2/06/2026	45.57	46.02	44.96	45.63	249,053	45.47
2/05/2026	45.30	45.76	44.45	45.48	411,446	45.32
2/04/2026	44.72	45.55	44.72	45.19	381,401	45.03
2/03/2026	43.98	45.36	43.70	44.26	356,586	44.11
2/02/2026	43.17	44.88	43.02	44.18	284,880	44.03
1/30/2026	42.53	43.42	41.91	42.83	535,172	42.68
1/29/2026	41.50	43.24	41.20	42.57	433,045	42.42
1/28/2026	41.08	41.91	40.69	40.73	255,623	40.59
1/27/2026	40.85	41.28	40.84	41.00	155,321	40.86
1/26/2026	40.74	41.35	40.21	40.76	194,722	40.62
1/23/2026	41.70	41.86	40.82	40.86	313,281	40.72
1/22/2026	41.90	42.86	41.89	42.18	309,783	42.04
1/21/2026	39.92	42.15	39.92	41.86	454,108	41.72
1/20/2026	39.85	40.21	39.61	39.70	217,745	39.56
1/16/2026	40.38	40.58	40.13	40.44	208,736	40.30
1/15/2026	40.10	40.76	40.01	40.48	349,712	40.34
1/14/2026	39.47	40.18	39.22	40.00	251,973	39.86
1/13/2026	39.31	39.64	38.93	39.26	148,719	39.13
1/12/2026	39.06	39.55	38.99	39.26	199,527	39.13
1/09/2026	39.17	39.79	39.09	39.49	203,255	39.35
1/08/2026	38.06	39.85	38.06	39.25	253,075	39.12
1/07/2026	38.54	38.68	38.03	38.33	114,119	38.20
1/06/2026	38.08	38.72	38.08	38.67	138,385	38.54
1/05/2026	37.44	39.01	37.42	38.44	135,435	38.31
1/02/2026	37.59	38.31	37.10	37.64	120,211	37.51
12/31/2025	37.86	37.90	37.33	37.61	151,795	37.48
12/30/2025	38.23	38.35	37.70	37.71	136,504	37.58
12/29/2025	38.44	38.51	38.15	38.27	103,488	38.14
12/26/2025	38.28	38.60	38.05	38.38	103,096	38.25
12/24/2025	38.37	38.91	38.37	38.43	51,911	38.30
12/23/2025	38.67	38.91	38.45	38.46	101,347	38.33
12/22/2025	38.90	39.21	38.56	38.86	154,060	38.73
12/19/2025	39.58	39.94	38.57	38.87	261,583	38.74
12/18/2025	39.61	39.91	39.20	39.76	222,132	39.62
12/17/2025	39.07	39.63	39.07	39.44	157,491	39.30
12/16/2025	39.25	39.50	38.51	39.16	147,748	39.03
12/15/2025	39.27	39.40	38.80	39.07	142,673	38.94
12/12/2025	39.26	39.41	38.83	39.06	133,878	38.93
12/11/2025	38.57	39.04	38.56	38.94	164,735	38.81
12/10/2025	37.43	39.13	37.33	38.60	187,852	38.47
12/09/2025	37.63	38.20	37.44	37.51	112,891	37.38
12/08/2025	37.42	37.88	37.24	37.47	114,330	37.34
12/05/2025	37.39	37.72	37.01	37.35	114,152	37.22
12/04/2025	37.09	37.77	37.00	37.38	96,069	37.25
12/03/2025	36.67	37.63	36.13	37.38	117,304	37.25