Origin Bancorp, Inc. (OBK)
NYSE: OBK · Real-Time Price · USD
37.35
-0.03 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
38.00
+0.65 (1.74%)
After-hours: Dec 5, 2025, 7:56 PM EST
Origin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.39 | 37.72 | 37.01 | 37.35 | 37.35 | -0.08% | 114,052 |
| Dec 4, 2025 | 37.09 | 37.77 | 37.00 | 37.38 | 37.38 | - | 96,069 |
| Dec 3, 2025 | 36.67 | 37.63 | 36.13 | 37.38 | 37.38 | 2.33% | 117,304 |
| Dec 2, 2025 | 37.27 | 37.27 | 36.53 | 36.53 | 36.53 | -0.95% | 135,646 |
| Dec 1, 2025 | 36.37 | 37.15 | 36.14 | 36.88 | 36.88 | 1.35% | 268,024 |
| Nov 28, 2025 | 36.66 | 36.74 | 36.30 | 36.39 | 36.39 | -0.38% | 63,284 |
| Nov 26, 2025 | 36.14 | 37.00 | 36.10 | 36.53 | 36.53 | 0.27% | 153,435 |
| Nov 25, 2025 | 35.62 | 36.68 | 35.50 | 36.43 | 36.43 | 2.82% | 175,776 |
| Nov 24, 2025 | 35.33 | 35.51 | 34.77 | 35.43 | 35.43 | -0.25% | 105,529 |
| Nov 21, 2025 | 34.42 | 35.68 | 34.30 | 35.52 | 35.52 | 3.59% | 149,816 |
| Nov 20, 2025 | 34.34 | 34.88 | 34.17 | 34.29 | 34.29 | 0.68% | 113,194 |
| Nov 19, 2025 | 33.93 | 34.29 | 33.69 | 34.06 | 34.06 | 0.26% | 126,461 |
| Nov 18, 2025 | 33.47 | 34.10 | 33.47 | 33.97 | 33.97 | 1.28% | 146,323 |
| Nov 17, 2025 | 34.91 | 34.91 | 33.46 | 33.54 | 33.54 | -3.65% | 127,660 |
| Nov 14, 2025 | 33.48 | 34.85 | 32.28 | 34.81 | 34.81 | -0.29% | 205,669 |
| Nov 13, 2025 | 34.97 | 35.75 | 34.70 | 34.91 | 34.76 | -0.94% | 105,227 |
| Nov 12, 2025 | 35.54 | 36.00 | 35.15 | 35.24 | 35.09 | -0.93% | 74,608 |
| Nov 11, 2025 | 35.22 | 35.70 | 35.19 | 35.57 | 35.42 | 0.91% | 110,795 |
| Nov 10, 2025 | 35.38 | 35.75 | 35.08 | 35.25 | 35.10 | -0.56% | 147,542 |
| Nov 7, 2025 | 35.00 | 35.50 | 34.88 | 35.45 | 35.30 | 0.88% | 133,571 |
| Nov 6, 2025 | 35.24 | 35.57 | 34.75 | 35.14 | 34.99 | -0.90% | 150,774 |
| Nov 5, 2025 | 34.92 | 35.69 | 34.53 | 35.46 | 35.31 | 2.57% | 150,003 |
| Nov 4, 2025 | 34.71 | 34.80 | 34.07 | 34.57 | 34.42 | -0.23% | 159,016 |
| Nov 3, 2025 | 34.70 | 34.99 | 33.89 | 34.65 | 34.50 | -0.03% | 119,328 |
| Oct 31, 2025 | 34.59 | 35.25 | 34.32 | 34.66 | 34.51 | -0.40% | 200,739 |
| Oct 30, 2025 | 34.75 | 35.37 | 34.59 | 34.80 | 34.65 | 0.75% | 216,447 |
| Oct 29, 2025 | 34.62 | 35.00 | 34.04 | 34.54 | 34.39 | -0.75% | 339,891 |
| Oct 28, 2025 | 34.43 | 34.98 | 34.06 | 34.80 | 34.65 | 1.28% | 192,727 |
| Oct 27, 2025 | 33.86 | 34.59 | 33.77 | 34.36 | 34.21 | 2.94% | 241,237 |
| Oct 24, 2025 | 33.38 | 33.63 | 33.09 | 33.38 | 33.24 | 0.88% | 129,273 |
| Oct 23, 2025 | 33.69 | 34.22 | 32.81 | 33.09 | 32.95 | -3.70% | 175,539 |
| Oct 22, 2025 | 34.34 | 34.88 | 34.21 | 34.36 | 34.21 | 0.38% | 151,559 |
| Oct 21, 2025 | 33.70 | 34.37 | 33.70 | 34.23 | 34.08 | 1.06% | 108,588 |
| Oct 20, 2025 | 33.06 | 33.92 | 33.00 | 33.87 | 33.72 | 3.14% | 128,310 |
| Oct 17, 2025 | 32.69 | 32.98 | 32.34 | 32.84 | 32.70 | 1.33% | 139,401 |
| Oct 16, 2025 | 33.34 | 33.93 | 32.13 | 32.41 | 32.27 | -4.11% | 292,428 |
| Oct 15, 2025 | 34.63 | 34.63 | 33.37 | 33.80 | 33.65 | -2.14% | 162,476 |
| Oct 14, 2025 | 33.21 | 34.59 | 32.73 | 34.54 | 34.39 | 3.29% | 167,732 |
| Oct 13, 2025 | 33.47 | 33.47 | 32.90 | 33.44 | 33.30 | 1.39% | 194,415 |
| Oct 10, 2025 | 34.28 | 34.67 | 32.93 | 32.98 | 32.84 | -4.27% | 206,368 |
| Oct 9, 2025 | 34.91 | 34.96 | 34.25 | 34.45 | 34.30 | -1.12% | 154,011 |
| Oct 8, 2025 | 35.25 | 35.45 | 34.81 | 34.84 | 34.69 | -0.51% | 111,290 |
| Oct 7, 2025 | 34.89 | 35.39 | 34.89 | 35.02 | 34.87 | 0.32% | 133,343 |
| Oct 6, 2025 | 34.84 | 35.48 | 34.45 | 34.91 | 34.76 | 1.04% | 171,875 |
| Oct 3, 2025 | 34.54 | 34.94 | 34.54 | 34.55 | 34.40 | 0.55% | 81,949 |
| Oct 2, 2025 | 34.15 | 34.44 | 33.87 | 34.36 | 34.21 | 0.12% | 102,773 |
| Oct 1, 2025 | 34.27 | 34.56 | 34.00 | 34.32 | 34.17 | -0.58% | 123,058 |
| Sep 30, 2025 | 34.87 | 34.91 | 34.32 | 34.52 | 34.37 | -1.09% | 126,475 |
| Sep 29, 2025 | 35.39 | 35.39 | 34.50 | 34.90 | 34.75 | -1.30% | 97,797 |
| Sep 26, 2025 | 35.35 | 35.54 | 35.00 | 35.36 | 35.21 | 0.14% | 97,756 |
| Sep 25, 2025 | 35.00 | 35.49 | 34.84 | 35.31 | 35.16 | 0.11% | 127,638 |
| Sep 24, 2025 | 35.62 | 35.87 | 35.13 | 35.27 | 35.12 | -1.04% | 76,933 |
| Sep 23, 2025 | 35.98 | 36.48 | 35.59 | 35.64 | 35.49 | -1.11% | 116,668 |
| Sep 22, 2025 | 35.72 | 36.13 | 35.56 | 36.04 | 35.89 | 0.84% | 192,650 |
| Sep 19, 2025 | 36.81 | 36.81 | 35.72 | 35.74 | 35.59 | -2.72% | 374,932 |
| Sep 18, 2025 | 35.56 | 36.82 | 35.40 | 36.74 | 36.58 | 3.49% | 212,033 |
| Sep 17, 2025 | 35.28 | 36.40 | 35.23 | 35.50 | 35.35 | 1.20% | 205,159 |
| Sep 16, 2025 | 35.13 | 35.29 | 34.68 | 35.08 | 34.93 | -0.48% | 241,740 |
| Sep 15, 2025 | 35.54 | 35.73 | 35.06 | 35.25 | 35.10 | -0.42% | 253,375 |
| Sep 12, 2025 | 35.38 | 35.73 | 34.92 | 35.40 | 35.25 | 0.11% | 334,894 |
| Sep 11, 2025 | 37.18 | 37.21 | 34.72 | 35.36 | 35.21 | -6.41% | 665,843 |
| Sep 10, 2025 | 37.86 | 38.29 | 37.52 | 37.78 | 37.62 | -0.42% | 261,077 |
| Sep 9, 2025 | 38.84 | 39.06 | 37.81 | 37.94 | 37.78 | -2.72% | 108,042 |
| Sep 8, 2025 | 38.78 | 39.04 | 38.29 | 39.00 | 38.83 | 0.91% | 78,566 |
| Sep 5, 2025 | 39.09 | 39.50 | 38.50 | 38.65 | 38.48 | -1.13% | 94,932 |
| Sep 4, 2025 | 38.79 | 39.12 | 38.62 | 39.09 | 38.92 | 1.30% | 68,271 |
| Sep 3, 2025 | 38.36 | 38.60 | 38.17 | 38.59 | 38.42 | 0.21% | 94,600 |
| Sep 2, 2025 | 38.47 | 38.67 | 38.05 | 38.51 | 38.34 | -0.98% | 85,869 |
| Aug 29, 2025 | 38.97 | 39.23 | 38.67 | 38.89 | 38.72 | -0.05% | 105,540 |
| Aug 28, 2025 | 39.01 | 39.07 | 38.51 | 38.91 | 38.74 | -0.13% | 84,536 |
| Aug 27, 2025 | 38.54 | 39.07 | 38.54 | 38.96 | 38.79 | 0.41% | 92,642 |
| Aug 26, 2025 | 38.28 | 39.04 | 38.28 | 38.80 | 38.63 | 1.04% | 98,449 |
| Aug 25, 2025 | 38.56 | 38.82 | 38.37 | 38.40 | 38.24 | -0.72% | 55,176 |
| Aug 22, 2025 | 37.27 | 38.88 | 37.04 | 38.68 | 38.51 | 4.26% | 188,707 |
| Aug 21, 2025 | 36.75 | 37.20 | 36.59 | 37.10 | 36.94 | 0.54% | 98,010 |
| Aug 20, 2025 | 36.82 | 37.13 | 36.53 | 36.90 | 36.74 | 0.68% | 114,844 |
| Aug 19, 2025 | 36.95 | 37.45 | 36.58 | 36.65 | 36.49 | -0.76% | 190,409 |
| Aug 18, 2025 | 36.60 | 36.95 | 36.40 | 36.93 | 36.77 | 1.01% | 105,311 |
| Aug 15, 2025 | 37.51 | 37.51 | 36.54 | 36.56 | 36.40 | -2.53% | 95,000 |
| Aug 14, 2025 | 37.15 | 37.51 | 36.98 | 37.51 | 37.20 | -0.05% | 105,529 |
| Aug 13, 2025 | 37.00 | 37.56 | 36.71 | 37.53 | 37.22 | 2.12% | 146,843 |
| Aug 12, 2025 | 35.97 | 36.93 | 35.90 | 36.75 | 36.45 | 3.20% | 164,465 |
| Aug 11, 2025 | 35.84 | 35.90 | 35.46 | 35.61 | 35.32 | -0.22% | 92,508 |
| Aug 8, 2025 | 35.67 | 35.80 | 35.28 | 35.69 | 35.39 | 0.85% | 104,408 |
| Aug 7, 2025 | 36.02 | 36.15 | 35.35 | 35.39 | 35.10 | -1.01% | 123,555 |
| Aug 6, 2025 | 35.94 | 36.11 | 35.60 | 35.75 | 35.45 | -0.61% | 121,704 |
| Aug 5, 2025 | 35.74 | 35.98 | 35.20 | 35.97 | 35.67 | 0.73% | 111,171 |
| Aug 4, 2025 | 35.40 | 35.85 | 35.34 | 35.71 | 35.41 | 1.10% | 98,614 |
| Aug 1, 2025 | 36.14 | 36.14 | 35.18 | 35.32 | 35.03 | -3.37% | 188,581 |
| Jul 31, 2025 | 36.65 | 37.04 | 36.37 | 36.55 | 36.25 | -1.35% | 257,979 |
| Jul 30, 2025 | 37.98 | 38.18 | 36.87 | 37.05 | 36.74 | -1.70% | 175,392 |
| Jul 29, 2025 | 38.43 | 38.43 | 37.61 | 37.69 | 37.38 | -1.08% | 367,621 |
| Jul 28, 2025 | 37.94 | 38.13 | 37.50 | 38.10 | 37.78 | 1.68% | 118,808 |
| Jul 25, 2025 | 37.52 | 37.66 | 36.73 | 37.47 | 37.16 | - | 132,503 |
| Jul 24, 2025 | 36.42 | 37.78 | 35.40 | 37.47 | 37.16 | -0.50% | 238,550 |
| Jul 23, 2025 | 38.04 | 38.04 | 37.40 | 37.66 | 37.35 | -0.16% | 194,957 |
| Jul 22, 2025 | 37.88 | 38.29 | 37.67 | 37.72 | 37.41 | -0.37% | 193,181 |
| Jul 21, 2025 | 38.28 | 38.76 | 37.84 | 37.86 | 37.55 | -0.71% | 204,821 |
| Jul 18, 2025 | 38.33 | 38.46 | 37.18 | 38.13 | 37.81 | -0.26% | 111,936 |
| Jul 17, 2025 | 37.32 | 38.33 | 35.58 | 38.23 | 37.91 | 2.00% | 136,066 |