Canada markets closed

Origin Bancorp, Inc. (OBK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.15-0.21 (-0.63%)
At close: 04:00PM EDT
33.15 +0.02 (+0.06%)
After hours: 04:02PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202433.3233.4233.0633.1533.1565,800
May 09, 202433.1833.4132.7933.3633.3686,300
May 08, 202432.4333.2232.3333.1733.17116,100
May 07, 202432.8633.0432.5932.5932.59110,500
May 06, 202432.6132.8432.4532.8032.8088,500
May 03, 202432.1032.4131.4832.3032.30122,700
May 02, 202431.0631.6031.0331.5431.54128,100
May 01, 202430.0431.1930.0430.9030.90171,100
Apr 30, 202430.0930.1729.6429.7029.70166,900
Apr 29, 202430.9531.0130.0830.1430.1489,700
Apr 26, 202431.0832.1930.8630.9730.97174,900
Apr 25, 202430.5330.9729.3230.9530.95167,600
Apr 24, 202429.2730.0029.2729.9729.97119,200
Apr 23, 202429.3429.8829.3429.6829.6877,200
Apr 22, 202429.1129.4128.9929.1729.1796,700
Apr 19, 202428.1029.1727.9629.1629.16100,500
Apr 18, 202427.8428.2727.8428.2428.24113,400
Apr 17, 202428.1528.2627.8327.8327.8393,400
Apr 16, 202427.8628.0227.6927.8727.8796,400
Apr 15, 202428.6328.9128.1728.2028.20130,100
Apr 12, 202428.3128.6628.3128.3628.36102,200
Apr 11, 202429.1129.1128.3728.6628.66115,900
Apr 10, 202429.6229.6228.4128.7928.79212,900
Apr 09, 202430.6530.9830.4130.4330.4384,400
Apr 08, 202430.0630.5929.8930.4830.48131,000
Apr 05, 202429.7630.0729.3329.9629.9665,700
Apr 04, 202430.5030.5629.9029.9029.9085,900
Apr 03, 202429.9930.2729.8829.9129.91119,300
Apr 02, 202429.9130.1529.7530.1030.10128,000
Apr 01, 202431.4431.4430.1830.1930.1991,400
Mar 28, 202430.8631.4030.7531.2431.24210,700
Mar 27, 202430.0430.9529.8630.9130.91112,300
Mar 26, 202430.1030.1029.6429.7229.7251,700
Mar 25, 202430.1830.7129.9930.0030.0062,900
Mar 22, 202430.4030.4830.0430.3530.35118,900
Mar 21, 202430.2930.5129.8830.2930.29158,700
Mar 20, 202428.9230.7028.9230.0030.00116,500
Mar 19, 202428.7429.2128.7429.0629.0687,800
Mar 18, 202429.0129.2428.7028.7528.75101,300
Mar 15, 202428.5629.4928.5628.9828.98419,600
Mar 14, 202429.7029.8228.5028.6328.63132,500
Mar 13, 202430.6131.0129.8129.8829.8897,200
Mar 12, 202430.9831.1130.6130.7530.7571,000
Mar 11, 202430.9331.3330.9331.1431.1482,200
Mar 08, 202431.4331.6330.9431.1031.1080,400
Mar 07, 202431.2331.3830.8431.0031.0093,100
Mar 06, 202430.8031.2430.2630.8430.84116,900
Mar 05, 202429.3330.8629.1930.8530.85123,100
Mar 04, 202429.5229.9229.4129.5029.5057,500
Mar 01, 202429.6029.6429.0429.4229.4273,000
Feb 29, 202429.7030.0829.6129.8429.8487,800
Feb 28, 202428.9829.3028.9529.1029.1063,900
Feb 27, 202429.5229.6429.2929.3129.3156,100
Feb 26, 202429.2329.6428.9529.3229.3284,600
Feb 23, 202429.2329.7728.9929.5129.5195,200
Feb 22, 202429.6029.8028.9529.1729.17174,800
Feb 21, 202429.9130.1129.4929.6029.60154,800
Feb 20, 202429.9530.7129.9530.1030.10170,700
Feb 16, 202430.7130.8730.3830.4330.43106,000
Feb 15, 202429.8531.1529.8530.9530.95165,300
Feb 14, 202429.5629.7729.0529.7229.7298,700
Feb 14, 20240.15 Dividend
Feb 13, 202429.8729.9829.0829.2129.06161,300
Feb 12, 202430.2531.1730.2530.8830.72124,500
Feb 09, 202429.7730.3529.5030.2530.09111,900
Feb 08, 202429.8630.0829.4729.7129.56139,400
Feb 07, 202429.8630.2329.2029.8629.71171,300
Feb 06, 202429.5730.3129.5729.9229.7795,700
Feb 05, 202429.4230.0429.2129.6929.5494,600
Feb 02, 202429.4430.2529.4429.8429.6999,600
Feb 01, 202430.6931.0729.3130.1329.9897,500
Jan 31, 202431.2531.4130.5030.5030.34114,400
Jan 30, 202431.8832.0031.7231.7731.6156,900
Jan 29, 202432.2032.2331.5832.0231.8697,300
Jan 26, 202431.6632.2531.5832.1131.95213,000
Jan 25, 202433.0633.0630.9931.6531.49164,200
Jan 24, 202433.4434.5033.0733.4233.25104,500
Jan 23, 202433.6733.7433.0033.1132.94123,700
Jan 22, 202433.0033.4233.0033.2833.11134,400
Jan 19, 202432.4432.7031.9632.6932.5281,100
Jan 18, 202432.4132.4432.0732.2732.1078,500
Jan 17, 202431.6632.3431.6632.1531.9859,400
Jan 16, 202432.2632.7432.0832.1732.0063,800
Jan 12, 202433.4833.9732.7133.0532.8865,500
Jan 11, 202433.1933.8532.5433.1032.9369,200
Jan 10, 202433.3933.4833.0633.4633.2962,900
Jan 09, 202433.8133.8133.4033.5733.4068,000
Jan 08, 202434.1134.4133.9034.3234.1468,900
Jan 05, 202434.2834.9334.1334.2534.07104,700
Jan 04, 202434.7535.1334.4534.5734.3969,100
Jan 03, 202435.2335.2334.5134.5234.34121,400
Jan 02, 202435.1435.8435.0835.3035.1271,500
Dec 29, 202336.0736.1135.5335.5735.3985,300
Dec 28, 202336.1436.3135.9536.2136.0278,000
Dec 27, 202336.3636.4135.9636.1835.9951,500
Dec 26, 202336.0636.3535.7836.1835.9974,400
Dec 22, 202335.8236.4135.5635.8335.6567,700
Dec 21, 202335.6535.8135.3135.7735.5968,900
Dec 20, 202335.9536.7835.3835.4035.22122,700
Dec 19, 202335.8136.0535.2035.8435.66148,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...