Origin Bancorp Inc (OBK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.27 | 6.90809494827 | 32.86 | 36.43 | 31.7 | 164242 | 34.08513185 | CS |
| 4 | 2.72 | 8.39247145943 | 32.41 | 36.43 | 31.7 | 139206 | 33.45324346 | CS |
| 12 | 3.07 | 9.57579538366 | 32.06 | 37.435 | 30.73 | 124796 | 34.31863079 | CS |
| 26 | -0.76 | -2.11758149902 | 35.89 | 37.56 | 29.5 | 112075 | 33.64879486 | CS |
| 52 | 3.47 | 10.9602021478 | 31.66 | 37.56 | 27.69 | 108502 | 32.26477392 | CS |
| 156 | 6.53 | 22.8321678322 | 28.6 | 37.56 | 26.68 | 103373 | 31.92901871 | CS |
| 260 | 6.53 | 22.8321678322 | 28.6 | 37.56 | 26.68 | 103373 | 31.92901871 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 35.13 | 0.4 | 1.15 | 35.03 | 35.25 | 34.45 | 119187 |
| 1737070800 | 34.73 | -0.27 | -0.77 | 34.87 | 35.02 | 34.27 | 143775 |
| 1736984400 | 35 | 0.71 | 2.07 | 35.08 | 36.43 | 34.56 | 248979 |
| 1736898000 | 34.29 | 1.32 | 4.00 | 33 | 34.91 | 32.72 | 186183 |
| 1736811600 | 32.97 | 0.74 | 2.30 | 31.99 | 32.99 | 31.98 | 122709 |
| 1736552400 | 32.229999 | -0.84 | -2.54 | 32.365 | 32.505 | 31.7 | 115983 |
| 1736379600 | 33.07 | 0.07 | 0.21 | 32.56 | 33.0835 | 32.3776 | 68398 |
| 1736293200 | 33 | -0.41 | -1.23 | 33.42 | 33.42 | 32.71 | 107133 |
| 1736206800 | 33.409999 | 0.02 | 0.06 | 33.5 | 34.01 | 33.299999 | 102733 |
| 1735947600 | 33.39 | 0.09 | 0.27 | 33.36 | 33.42 | 32.61 | 101753 |
| 1735861200 | 33.299999 | 0.01 | 0.03 | 33.67 | 34.32 | 33.052 | 130747 |
| 1735688400 | 33.29 | 0.28 | 0.85 | 33.14 | 33.42 | 32.95 | 93084 |
| 1735602000 | 33.009999 | 0.05 | 0.15 | 32.869999 | 33.25 | 32.75 | 100555 |
| 1735342800 | 32.96 | -0.63 | -1.88 | 33.119999 | 33.49 | 32.53 | 70357 |
| 1735256400 | 33.59 | 0.06 | 0.18 | 33.6 | 33.66 | 32.9866 | 54714 |
| 1735077840 | 33.53 | 0.28 | 0.84 | 33.42 | 33.549999 | 33.09 | 43826 |
| 1734997200 | 33.25 | 0.45 | 1.37 | 32.5 | 33.62 | 32.5 | 238528 |
| 1734738000 | 32.799999 | 0.03 | 0.09 | 32.799999 | 33.625 | 32.64 | 388220 |
| 1734651600 | 32.77 | -0.52 | -1.56 | 34.2 | 34.36 | 32.74 | 270883 |
| 1734565200 | 33.29 | -2.44 | -6.83 | 35.73 | 36.09 | 33.119999 | 180292 |
| 1734478800 | 35.73 | -0.91 | -2.48 | 36.69 | 36.69 | 35.72 | 124178 |
| 1734392400 | 36.64 | 0.53 | 1.47 | 35.96 | 36.72 | 35.65 | 117055 |
| 1734133200 | 36.11 | -0.16 | -0.44 | 35.8585 | 36.26 | 35.78 | 119237 |
| 1734046800 | 36.27 | -0.56 | -1.52 | 36.85 | 37.15 | 36.26 | 110269 |
| 1733960400 | 36.83 | 0.29 | 0.79 | 37.19 | 37.435 | 36.83 | 224856 |
| 1733874000 | 36.54 | 0.51 | 1.42 | 36.41 | 37.22 | 35.835 | 217132 |
| 1733787600 | 36.03 | -0.4 | -1.10 | 36.37 | 37 | 36.03 | 182293 |
| 1733528400 | 36.43 | -0.03 | -0.08 | 36.62 | 36.62 | 35.52 | 119846 |
| 1733442000 | 36.46 | 0.94 | 2.65 | 35.71 | 36.65 | 35.395 | 233699 |
| 1733355600 | 35.52 | 0.62 | 1.78 | 35 | 35.55 | 34.71 | 117382 |
| 1733269200 | 34.9 | 0.02 | 0.06 | 35.17 | 35.39 | 34.71 | 132765 |
| 1733182800 | 34.88 | 0.52 | 1.51 | 34.44 | 35.17 | 34.075 | 155571 |
| 1732917840 | 34.36 | -0.14 | -0.41 | 34.88 | 35.24 | 34.095 | 72372 |
| 1732750800 | 34.5 | -0.37 | -1.06 | 34.67 | 35.54 | 34.415 | 80835 |
| 1732664400 | 34.87 | -0.35 | -0.99 | 34.885 | 35.11 | 34.52 | 67158 |
| 1732578000 | 35.22 | 0.2 | 0.57 | 35.77 | 36.36 | 35.21 | 99602 |
| 1732318800 | 35.02 | 0.77 | 2.25 | 34.46 | 35.08 | 34.25 | 97361 |
| 1732232400 | 34.25 | 0.4 | 1.18 | 34.2 | 34.72 | 33.78 | 72737 |
| 1732146000 | 33.85 | -0.17 | -0.50 | 34.3 | 34.3 | 33.33 | 51706 |
| 1732059600 | 34.02 | -0.05 | -0.15 | 33.795 | 34.1 | 33.54 | 42998 |
| 1731973200 | 34.07 | -0.51 | -1.47 | 34.715 | 34.96 | 34.07 | 53843 |
| 1731714000 | 34.58 | -0.4 | -1.14 | 34.9263 | 35.075 | 34.12 | 70904 |
| 1731627600 | 34.98 | -0.16 | -0.46 | 34.96 | 35.54 | 34.72 | 63644 |
| 1731541200 | 35.14 | -0.2 | -0.57 | 35.435 | 36.15 | 35.03 | 101775 |
| 1731454800 | 35.34 | -0.41 | -1.15 | 35.32 | 36.105 | 35.135 | 103242 |
| 1731368400 | 35.75 | 1.03 | 2.97 | 35.46 | 36 | 35.44 | 103673 |
| 1731109200 | 34.72 | 0.1 | 0.29 | 33.7735 | 35.05 | 33.7735 | 62762 |
| 1731022800 | 34.62 | -0.92 | -2.59 | 34.43 | 35.57 | 34.42 | 110836 |
| 1730936400 | 35.54 | 3.7 | 11.62 | 34.44 | 35.67 | 33.45 | 387683 |
| 1730850000 | 31.84 | 0.72 | 2.31 | 31.04 | 31.84 | 31.04 | 79061 |
| 1730763600 | 31.12 | -0.27 | -0.86 | 31.09 | 31.2877 | 30.73 | 57256 |
| 1730500800 | 31.39 | 0 | 0.00 | 31.7 | 31.92 | 31.25 | 59165 |
| 1730414400 | 31.39 | -0.83 | -2.58 | 31.91 | 32.25 | 31.36 | 82978 |
| 1730328000 | 32.22 | 0.7 | 2.22 | 31.52 | 32.5 | 31.52 | 74560 |
| 1730241600 | 31.52 | -0.36 | -1.13 | 31.44 | 31.965 | 31.29 | 90142 |
| 1730155200 | 31.88 | 0.67 | 2.15 | 31.55 | 32.13 | 31.45 | 123270 |
| 1729896000 | 31.21 | -0.14 | -0.45 | 32.06 | 32.06 | 30.895 | 77725 |
| 1729809600 | 31.35 | -0.78 | -2.43 | 31.31 | 31.49 | 30.18 | 185627 |
| 1729723200 | 32.13 | 0.11 | 0.34 | 31.67 | 32.21 | 31.57 | 52249 |
| 1729636800 | 32.02 | 0.58 | 1.84 | 31.9 | 32.1 | 31.43 | 57413 |
| 1729550400 | 31.44 | -1.14 | -3.50 | 32.75 | 32.84 | 31.44 | 65040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
