Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Origin Bancorp Inc | OBK | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.31 | 0.93% | 33.82 | 16:42:33 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 33.69 | 33.26 | 33.88 | 33.82 | 33.51 |
OBK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.32 | 33.88 | 32.78 | 33.31 | 71,453 | 0.50 | 1.50% |
| 1 Month | 28.10 | 33.88 | 27.96 | 31.43 | 108,641 | 5.72 | 20.36% |
| 3 Months | 29.23 | 33.88 | 27.69 | 30.25 | 110,132 | 4.59 | 15.70% |
| 6 Months | 33.22 | 36.91 | 27.69 | 31.53 | 111,687 | 0.60 | 1.81% |
| 1 Year | 28.60 | 36.91 | 26.68 | 31.00 | 101,832 | 5.22 | 18.25% |
| 3 Years | 28.60 | 36.91 | 26.68 | 31.00 | 101,832 | 5.22 | 18.25% |
| 5 Years | 28.60 | 36.91 | 26.68 | 31.00 | 101,832 | 5.22 | 18.25% |
OBK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 33.82 | 0.31 | 0.93% | 33.69 | 33.88 | 33.26 | 110,080 |
| May 16 2024 | 33.51 | 0.03 | 0.09% | 33.35 | 33.65 | 33.35 | 76,519 |
| May 15 2024 | 33.48 | 0.52 | 1.58% | 33.25 | 33.58 | 33.10 | 77,718 |
| May 14 2024 | 32.96 | -0.36 | -1.08% | 33.65 | 33.70 | 32.78 | 58,271 |
| May 13 2024 | 33.32 | 0.17 | 0.51% | 33.38 | 33.40 | 32.88 | 78,963 |
| May 10 2024 | 33.15 | -0.21 | -0.63% | 33.32 | 33.42 | 33.06 | 65,792 |
| May 09 2024 | 33.36 | 0.19 | 0.57% | 33.18 | 33.41 | 32.79 | 86,256 |
| May 08 2024 | 33.17 | 0.58 | 1.78% | 32.43 | 33.22 | 32.25 | 116,111 |
| May 07 2024 | 32.59 | -0.21 | -0.64% | 32.86 | 33.04 | 32.59 | 110,500 |
| May 06 2024 | 32.80 | 0.50 | 1.55% | 32.61 | 32.84 | 32.45 | 88,454 |
| May 03 2024 | 32.30 | 0.76 | 2.41% | 32.10 | 32.41 | 31.475 | 122,737 |
| May 02 2024 | 31.54 | 0.64 | 2.07% | 31.06 | 31.60 | 31.03 | 127,794 |
| May 01 2024 | 30.90 | 1.20 | 4.04% | 30.04 | 31.19 | 30.04 | 171,076 |
| Apr 30 2024 | 29.70 | -0.44 | -1.46% | 30.09 | 30.165 | 29.64 | 166,882 |
| Apr 29 2024 | 30.14 | -0.83 | -2.68% | 30.95 | 31.01 | 30.075 | 89,672 |
| Apr 26 2024 | 30.97 | 0.02 | 0.06% | 31.08 | 32.19 | 30.86 | 174,878 |
| Apr 25 2024 | 30.95 | 0.98 | 3.27% | 30.53 | 30.97 | 29.05 | 167,634 |
| Apr 24 2024 | 29.97 | 0.29 | 0.98% | 29.27 | 30.00 | 28.96 | 119,191 |
| Apr 23 2024 | 29.68 | 0.51 | 1.75% | 29.07 | 29.88 | 29.07 | 77,187 |
| Apr 22 2024 | 29.17 | 0.01 | 0.03% | 29.11 | 29.41 | 28.985 | 96,684 |
| Apr 19 2024 | 29.16 | 0.92 | 3.26% | 28.10 | 29.17 | 27.96 | 100,509 |
| Apr 18 2024 | 28.24 | 0.41 | 1.47% | 27.84 | 28.27 | 27.84 | 113,434 |
