ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Origin Bancorp Inc

Origin Bancorp Inc (OBK)

35.84
1.20
(3.46%)
Closed March 14 3:00PM
35.80
-0.04
(-0.11%)
After Hours: 6:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1-2.7144408251936.8437.3234.5412063435.34602855CS
4-4.9-12.027491408940.7441.16534.5411946037.63865102CS
123.049.2682926829332.841.16531.714676536.82392162CS
263.4610.685608400232.3841.16530.1812231535.45377483CS
526.1420.673400673429.741.16527.6911509233.65880552CS
1567.2425.314685314728.641.16526.6810755632.65154089CS
2607.2425.314685314728.641.16526.6810755632.65154089CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
174199200035.841.23.4634.9135.92934.76131723
174190560034.64-0.57-1.6235.1935.4134.54135135
174181920035.210.230.6635.1435.5434.78128814
174173280034.98-0.42-1.1935.4435.7834.7129015
174164640035.4-1.6-4.3236.4236.7135.21117200
1741390800370.020.0536.8437.3236.4593006
174130440036.98-0.04-0.1136.6437.2236.2792618
174121800037.02-0.21-0.563737.6536.72105344
174113160037.23-1.37-3.5538.2138.2137.198331
174104520038.6-0.12-0.3138.7539.2538.3187835
174078600038.720.611.6038.4139.1138.23174381
174069960038.11-0.4-1.0438.4238.578837.97191188
174061320038.51-0.13-0.3438.6438.737.93101025
174052680038.640.782.0638.2438.8938.11160679
174044040037.86-0.47-1.2338.7238.7235.58147608
174018120038.33-1.17-2.96404038.33103183
174009480039.50.050.1339.2339.7138.75102733
174000840039.45-0.14-0.3539.0739.6338.7681180
173992200039.59-0.57-1.4239.9840.1539.39106975
173957640040.16-0.59-1.4540.7441.16540.13113483
173949000040.750.250.6240.7340.840.26111291
173940360040.5-0.43-1.0540.2340.6939.9745134168
173931720040.931.213.0539.5341.0439.47117591
173923080039.72-0.12-0.304040.0739.23270429
173897160039.84-0.14-0.3539.9740.0739.015171207
173888520039.980.581.4739.640.0839.1623232346
173879880039.40.461.1839.2439.5138.69190038
173871240038.941.443.8437.4439.0137.44161186
173862600037.5-0.42-1.1136.9937.7936.9139602
173836680037.92-0.22-0.5837.9438.6237.69157960
173828040038.14-0.25-0.6538.839.0237.81162005
173819400038.39-0.48-1.2338.9539.40537.855195142
173810760038.87-0.28-0.723939.4838.7182483
173802120039.151.283.3838.1739.2238303634
173776200037.872.517.1037.3338.75536.9001376434
173767560035.3600.0035.3635.3635.360
173758920035.36-0.33-0.9235.6535.6535.09146069
173750280035.690.561.5935.5536.2735.52167120
173715720035.130.41.1535.0335.2534.45119187
173707080034.73-0.27-0.7734.8735.0234.27143775
1736984400350.712.0735.0836.4334.56248979
173689800034.291.324.003334.9132.72186183
173681160032.970.742.3031.9932.9931.98122709
173655240032.229999-0.84-2.5432.36532.50531.7115983
173637960033.070.070.2132.5633.083532.377668398
173629320033-0.41-1.2333.4233.4232.71107133
173620680033.4099990.020.0633.534.0133.299999102733
173594760033.390.090.2733.3633.4232.61101753
173586120033.2999990.010.0333.6734.3233.052130747
173568840033.290.280.8533.1433.4232.9593084
173560200033.0099990.050.1532.86999933.2532.75100555
173534280032.96-0.63-1.8833.11999933.4932.5370357
173525640033.590.060.1833.633.6632.986654714
173507784033.530.280.8433.4233.54999933.0943826
173499720033.250.451.3732.533.6232.5238528
173473800032.7999990.030.0932.79999933.62532.64388220
173465160032.77-0.52-1.5634.234.3632.74270883
173456520033.29-2.44-6.8335.7336.0933.119999180292
173447880035.73-0.91-2.4836.6936.6935.72124178
173439240036.640.531.4735.9636.7235.65117055

Your Recent History

Delayed Upgrade Clock