Origin Bancorp Inc (OBK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 5.87229190422 | 35.08 | 37.44 | 34.755 | 161479 | 36.22322472 | CS |
| 4 | 7.2 | 24.0480961924 | 29.94 | 37.44 | 29.48 | 110266 | 33.88508333 | CS |
| 12 | 7.05 | 23.4297108674 | 30.09 | 37.44 | 28.855 | 93882 | 32.30419665 | CS |
| 26 | 3.47 | 10.3059103059 | 33.67 | 37.44 | 27.69 | 106836 | 30.94402274 | CS |
| 52 | 4.88 | 15.1270923745 | 32.26 | 37.44 | 26.68 | 97696 | 31.35726631 | CS |
| 156 | 8.54 | 29.8601398601 | 28.6 | 37.44 | 26.68 | 100228 | 31.18039172 | CS |
| 260 | 8.54 | 29.8601398601 | 28.6 | 37.44 | 26.68 | 100228 | 31.18039172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 37.14 | 0.83 | 2.29 | 35.87 | 37.44 | 35.87 | 316469 |
| 1721688000 | 36.31 | 0.68 | 1.91 | 35.55 | 36.54 | 34.97 | 125696 |
| 1721428800 | 35.63 | -0.19 | -0.53 | 35.83 | 36.365 | 35.495 | 142592 |
| 1721342400 | 35.82 | -0.88 | -2.40 | 36.13 | 37.04 | 35.64 | 107235 |
| 1721256000 | 36.7 | 0.43 | 1.19 | 35.89 | 37.08 | 35.87 | 224932 |
| 1721169600 | 36.27 | 1.72 | 4.98 | 35.08 | 36.33 | 34.755 | 206938 |
| 1721083200 | 34.55 | 0.9 | 2.67 | 34.14 | 35.2 | 34.14 | 149048 |
| 1720824000 | 33.65 | 0.17 | 0.51 | 33.89 | 34.27 | 33.22 | 165038 |
| 1720737600 | 33.479999 | 1.56 | 4.89 | 32.549999 | 33.64 | 32.31 | 201410 |
| 1720651200 | 31.92 | 0.55 | 1.75 | 31.48 | 31.99 | 31.06 | 46147 |
| 1720564800 | 31.37 | 0.39 | 1.26 | 30.87 | 31.41 | 30.72 | 64781 |
| 1720478400 | 30.98 | 0.31 | 1.01 | 30.95 | 31.2999 | 30.62 | 65802 |
| 1720219200 | 30.67 | -0.4 | -1.29 | 30.94 | 31.065 | 30.54 | 62858 |
| 1720040640 | 31.07 | -1.1 | -3.42 | 32.13 | 32.13 | 31.07 | 48186 |
| 1719960000 | 32.17 | 0.74 | 2.35 | 31.53 | 32.17 | 31.34 | 88582 |
| 1719873600 | 31.43 | 0.73 | 2.38 | 31.49 | 31.85 | 31.35 | 93887 |
| 1719614400 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1719528000 | 30.7 | 0.4 | 1.32 | 30.39 | 30.72 | 30.22 | 38510 |
| 1719441600 | 30.3 | 0.43 | 1.44 | 29.64 | 30.54 | 29.48 | 83687 |
| 1719355200 | 29.87 | -0.33 | -1.09 | 29.94 | 30.12 | 29.7125 | 69462 |
| 1719268800 | 30.2 | 0.47 | 1.58 | 29.94 | 30.48 | 29.58 | 60943 |
| 1719009600 | 29.73 | 0.15 | 0.51 | 29.47 | 29.8 | 29.275 | 200670 |
| 1718923200 | 29.58 | -0.12 | -0.40 | 29.44 | 29.79 | 29.25 | 40792 |
| 1718750400 | 29.7 | 0.01 | 0.03 | 29.54 | 29.89 | 29.5 | 52546 |
| 1718664000 | 29.69 | 0.52 | 1.78 | 29.15 | 29.69 | 28.972 | 55747 |
| 1718404800 | 29.17 | -0.19 | -0.65 | 28.88 | 29.42 | 28.88 | 60889 |
| 1718318400 | 29.36 | -0.51 | -1.71 | 29.73 | 29.73 | 29.03 | 59877 |
| 1718232000 | 29.87 | 0.47 | 1.60 | 30.37 | 30.6375 | 29.755 | 101949 |
| 1718145600 | 29.4 | 0.09 | 0.31 | 29.08 | 29.455 | 28.855 | 80101 |
| 1718059200 | 29.31 | -0.63 | -2.10 | 29.58 | 29.775 | 29.21 | 59094 |
| 1717800000 | 29.94 | -0.25 | -0.83 | 29.83 | 30.2 | 29.4 | 46964 |
| 1717713600 | 30.19 | 0.05 | 0.17 | 29.97 | 30.21 | 29.7381 | 37282 |
| 1717627200 | 30.14 | 0.44 | 1.48 | 30.04 | 30.19 | 29.6803 | 73356 |
| 1717540800 | 29.7 | -0.66 | -2.17 | 30.01 | 30.1865 | 29.69 | 57982 |
| 1717454400 | 30.36 | -0.91 | -2.91 | 31.59 | 31.59 | 30.35 | 49394 |
| 1717195200 | 31.27 | 0.39 | 1.26 | 31.17 | 31.92 | 30.97 | 76912 |
| 1717108800 | 30.88 | 0.55 | 1.81 | 30.8 | 31.09 | 30.4 | 54112 |
| 1717022400 | 30.33 | -0.49 | -1.59 | 30.18 | 30.82 | 30.07 | 64212 |
| 1716936000 | 30.82 | -0.42 | -1.34 | 31.4 | 31.6 | 30.77 | 107838 |
| 1716590400 | 31.24 | -0.18 | -0.57 | 31.62 | 31.62 | 30.96 | 78317 |
| 1716504000 | 31.42 | -0.84 | -2.60 | 32.35 | 32.35 | 31.2 | 110608 |
| 1716417600 | 32.259999 | -0.68 | -2.06 | 32.77 | 33.11 | 32.159999 | 93913 |
| 1716331200 | 32.939999 | -0.09 | -0.27 | 32.99 | 33.244999 | 32.7 | 88133 |
| 1716244800 | 33.03 | -0.79 | -2.34 | 33.86 | 33.9 | 33.02 | 103792 |
| 1715985600 | 33.82 | 0.31 | 0.93 | 33.69 | 33.88 | 33.259999 | 110080 |
| 1715899200 | 33.509999 | 0.03 | 0.09 | 33.35 | 33.65 | 33.35 | 76519 |
| 1715812800 | 33.479999 | 0.52 | 1.58 | 33.25 | 33.58 | 33.1 | 77718 |
| 1715726400 | 32.96 | -0.36 | -1.08 | 33.65 | 33.7 | 32.78 | 58271 |
| 1715640000 | 33.32 | 0.17 | 0.51 | 33.38 | 33.4 | 32.88 | 78963 |
| 1715380800 | 33.15 | -0.21 | -0.63 | 33.32 | 33.42 | 33.06 | 65792 |
| 1715294400 | 33.36 | 0.19 | 0.57 | 33.18 | 33.409999 | 32.79 | 86256 |
| 1715208000 | 33.17 | 0.58 | 1.78 | 32.43 | 33.22 | 32.25 | 116111 |
| 1715121600 | 32.59 | -0.21 | -0.64 | 32.86 | 33.04 | 32.59 | 110500 |
| 1715035200 | 32.799999 | 0.5 | 1.55 | 32.61 | 32.84 | 32.45 | 88454 |
| 1714776000 | 32.299999 | 0.76 | 2.41 | 32.1 | 32.409999 | 31.475 | 122737 |
| 1714689600 | 31.54 | 0.64 | 2.07 | 31.06 | 31.6 | 31.03 | 127794 |
| 1714603200 | 30.9 | 1.2 | 4.04 | 30.04 | 31.19 | 30.04 | 171076 |
| 1714516800 | 29.7 | -0.44 | -1.46 | 30.09 | 30.165 | 29.64 | 166882 |
| 1714430400 | 30.14 | -0.83 | -2.68 | 30.95 | 31.01 | 30.075 | 89672 |
| 1714171200 | 30.97 | 0.02 | 0.06 | 31.08 | 32.189999 | 30.86 | 174878 |
| 1714084800 | 30.95 | 0.98 | 3.27 | 30.53 | 30.97 | 29.05 | 167634 |
| 1713998400 | 29.97 | 0.29 | 0.98 | 29.27 | 30 | 28.96 | 119191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
