MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBK — Origin Bancorp, Inc.
NYSEOrigin Bancorp, Inc.
$52.32
-0.50(-0.95%)
- O
- 52.01
- H
- 52.67
- L
- 51.59
- V
- 215.35K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.32
Period Return+65.62%
Period High$55.57
Period Low$31.12
Avg Daily Volume168.4K
Total Trading Days365
OBK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.01 | $52.67 | $51.59 | $52.32 | $-0.50 | -0.95% | 215,355 | $52.29 | $51.59 $52.67 |
| Oct 6, 2026 | $53.37 | $53.70 | $52.75 | $52.82 | $-0.30 | -0.56% | 176,424 | $53.04 | $52.75 $53.70 |
| Oct 5, 2026 | $53.52 | $53.62 | $52.79 | $53.12 | $-0.50 | -0.93% | 201,716 | $53.27 | $52.79 $53.62 |
| Oct 2, 2026 | $53.06 | $53.70 | $53.04 | $53.62 | +$1.00 | +1.90% | 194,641 | $53.46 | $53.04 $53.70 |
| Oct 1, 2026 | $51.93 | $52.62 | $51.08 | $52.62 | +$0.37 | +0.71% | 173,639 | $52.35 | $51.08 $52.62 |
| Sep 30, 2026 | $52.46 | $52.88 | $51.80 | $52.25 | $-0.50 | -0.95% | 254,588 | $52.17 | $51.80 $52.88 |
| Sep 29, 2026 | $53.11 | $53.26 | $52.35 | $52.75 | $-0.26 | -0.49% | 202,421 | $52.65 | $52.35 $53.26 |
| Sep 28, 2026 | $53.67 | $53.71 | $52.93 | $53.01 | $-0.63 | -1.17% | 151,697 | $53.15 | $52.93 $53.71 |
| Sep 25, 2026 | $53.03 | $54.00 | $53.03 | $53.64 | +$0.34 | +0.64% | 139,902 | $53.70 | $53.03 $54.00 |
| Sep 24, 2026 | $53.14 | $53.42 | $52.70 | $53.30 | +$0.49 | +0.93% | 129,676 | $53.23 | $52.70 $53.42 |
| Sep 23, 2026 | $52.98 | $53.64 | $52.71 | $52.81 | $-0.36 | -0.68% | 144,793 | $53.09 | $52.71 $53.64 |
| Sep 22, 2026 | $53.98 | $54.24 | $53.17 | $53.17 | $-0.47 | -0.88% | 158,514 | $53.44 | $53.17 $54.24 |
| Sep 21, 2026 | $53.71 | $54.20 | $53.58 | $53.64 | $-0.09 | -0.17% | 190,542 | $53.74 | $53.58 $54.20 |
| Sep 18, 2026 | $53.36 | $54.03 | $52.98 | $53.73 | +$0.03 | +0.06% | 293,432 | $53.63 | $52.98 $54.03 |
| Sep 17, 2026 | $54.14 | $54.16 | $53.28 | $53.70 | +$0.14 | +0.26% | 133,129 | $53.76 | $53.28 $54.16 |
| Sep 16, 2026 | $54.37 | $54.66 | $52.56 | $53.56 | $-0.90 | -1.65% | 185,069 | $53.70 | $52.56 $54.66 |
| Sep 15, 2026 | $54.15 | $54.92 | $54.15 | $54.46 | +$0.05 | +0.09% | 104,868 | $54.42 | $54.15 $54.92 |
| Sep 14, 2026 | $54.41 | $54.93 | $54.18 | $54.41 | $-0.02 | -0.04% | 182,668 | $54.43 | $54.18 $54.93 |
| Sep 11, 2026 | $54.95 | $54.95 | $53.78 | $54.43 | +$0.17 | +0.31% | 139,931 | $54.30 | $53.78 $54.95 |
| Sep 10, 2026 | $53.60 | $54.27 | $53.22 | $54.26 | +$0.63 | +1.17% | 146,829 | $53.88 | $53.22 $54.27 |
| Sep 9, 2026 | $53.30 | $53.93 | $53.30 | $53.63 | $-0.12 | -0.22% | 136,154 | $53.55 | $53.30 $53.93 |
| Sep 8, 2026 | $54.15 | $54.28 | $53.71 | $53.75 | $-0.73 | -1.34% | 150,099 | $53.91 | $53.71 $54.28 |
| Sep 4, 2026 | $54.04 | $54.80 | $54.04 | $54.48 | +$0.13 | +0.24% | 141,707 | $54.48 | $54.04 $54.80 |
| Sep 3, 2026 | $54.21 | $54.60 | $54.11 | $54.35 | +$0.53 | +0.98% | 133,249 | $54.30 | $54.11 $54.60 |
| Sep 2, 2026 | $53.17 | $54.12 | $52.81 | $53.82 | +$1.11 | +2.11% | 182,097 | $53.85 | $52.81 $54.12 |
| Sep 1, 2026 | $52.89 | $53.62 | $52.43 | $52.71 | $-0.42 | -0.79% | 113,881 | $52.80 | $52.43 $53.62 |
| Aug 31, 2026 | $53.25 | $53.35 | $52.79 | $53.13 | $-0.12 | -0.23% | 156,572 | $53.09 | $52.79 $53.35 |
| Aug 28, 2026 | $53.42 | $53.52 | $53.04 | $53.25 | +$0.09 | +0.17% | 137,508 | $53.26 | $53.04 $53.52 |
| Aug 27, 2026 | $52.81 | $53.43 | $52.57 | $53.16 | $-0.11 | -0.21% | 200,865 | $53.17 | $52.57 $53.43 |
| Aug 26, 2026 | $53.06 | $53.55 | $52.60 | $53.27 | +$0.37 | +0.70% | 144,206 | $53.27 | $52.60 $53.55 |