NYSE - Nasdaq Real Time Price USD

Origin Bancorp, Inc. (OBK)

32.39

+0.65

+(2.05%)

As of 1:25:56 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	31.17	33.36	29.98	32.39	32.39	228,241
Apr 23, 2025	31.97	33.57	31.49	31.74	31.74	138,700
Apr 22, 2025	30.52	31.27	30.17	31.13	31.13	94,400
Apr 21, 2025	30.12	30.34	29.77	30.22	30.22	131,400
Apr 17, 2025	30.34	30.83	30.30	30.54	30.54	114,700
Apr 16, 2025	30.18	30.40	29.87	30.37	30.37	344,300
Apr 15, 2025	29.78	30.56	29.78	30.18	30.18	86,500
Apr 14, 2025	29.70	29.86	29.05	29.71	29.71	133,300
Apr 11, 2025	29.34	29.80	28.83	29.38	29.38	107,600
Apr 10, 2025	30.44	30.44	28.80	29.56	29.56	220,500
Apr 9, 2025	29.32	32.11	28.99	31.21	31.21	176,900
Apr 8, 2025	31.22	31.22	29.05	29.67	29.67	222,100
Apr 7, 2025	29.32	31.55	29.21	30.20	30.20	265,600
Apr 4, 2025	30.06	30.50	29.27	30.35	30.35	198,700
Apr 3, 2025	32.84	32.90	31.31	31.46	31.46	246,800
Apr 2, 2025	33.58	34.46	33.58	34.41	34.41	126,500
Apr 1, 2025	34.35	34.66	34.11	34.43	34.43	146,200
Mar 31, 2025	34.45	34.97	34.22	34.67	34.67	156,900
Mar 28, 2025	35.67	35.83	34.88	35.03	35.03	75,800
Mar 27, 2025	35.50	36.12	35.29	35.83	35.83	81,700
Mar 26, 2025	36.07	36.59	35.43	35.62	35.62	182,500
Mar 25, 2025	35.93	36.04	35.65	35.82	35.82	108,800
Mar 24, 2025	35.71	36.15	35.65	36.06	36.06	92,700
Mar 21, 2025	35.08	35.39	34.65	35.11	35.11	353,300
Mar 20, 2025	35.17	36.39	34.85	35.41	35.41	73,200
Mar 19, 2025	35.39	36.06	35.39	35.69	35.69	87,600
Mar 18, 2025	35.49	35.62	35.17	35.53	35.53	101,300
Mar 17, 2025	35.62	35.90	35.28	35.52	35.52	112,200
Mar 14, 2025	34.91	35.93	34.76	35.84	35.84	131,700
Mar 13, 2025	35.19	35.41	34.54	34.64	34.64	135,100
Mar 12, 2025	35.14	35.54	34.78	35.21	35.21	128,800
Mar 11, 2025	35.44	35.78	34.70	34.98	34.98	129,000
Mar 10, 2025	36.35	36.71	35.21	35.40	35.40	117,200
Mar 7, 2025	36.84	37.17	36.45	37.00	37.00	94,100
Mar 6, 2025	36.64	37.22	36.27	36.98	36.98	92,900
Mar 5, 2025	37.00	37.65	36.72	37.02	37.02	105,300
Mar 4, 2025	38.21	38.21	37.10	37.23	37.23	98,300
Mar 3, 2025	38.75	39.25	38.31	38.60	38.60	87,800
Feb 28, 2025	38.41	39.11	38.23	38.72	38.72	174,400
Feb 27, 2025	38.42	38.58	37.97	38.11	38.11	191,200
Feb 26, 2025	38.64	38.70	37.93	38.51	38.51	101,000
Feb 25, 2025	38.24	38.89	38.11	38.64	38.64	160,700
Feb 24, 2025	37.88	38.37	35.58	37.86	37.86	147,600
Feb 21, 2025	40.00	40.00	38.33	38.33	38.33	103,200
Feb 20, 2025	39.23	39.71	38.75	39.50	39.50	102,700
Feb 19, 2025	39.07	39.63	38.76	39.45	39.45	81,200
Feb 18, 2025	39.98	40.15	39.39	39.59	39.59	107,000
Feb 14, 2025	0.15 Dividend
Feb 14, 2025	40.74	41.17	40.13	40.16	40.16	113,500
Feb 13, 2025	40.73	40.80	40.26	40.75	40.60	111,300
Feb 12, 2025	40.23	40.69	39.97	40.50	40.35	134,200
Feb 11, 2025	39.53	41.04	39.47	40.93	40.78	117,600
Feb 10, 2025	40.00	40.07	39.23	39.72	39.57	270,400
Feb 7, 2025	39.97	40.07	38.94	39.84	39.69	172,300
Feb 6, 2025	39.60	40.08	39.16	39.98	39.83	232,300
Feb 5, 2025	39.24	39.51	38.69	39.40	39.25	190,000
Feb 4, 2025	37.44	39.01	37.44	38.94	38.80	161,200
Feb 3, 2025	36.99	37.79	36.90	37.50	37.36	146,800
Jan 31, 2025	37.94	38.62	37.69	37.92	37.78	158,000
Jan 30, 2025	38.80	39.02	37.81	38.14	38.00	162,000
Jan 29, 2025	39.06	39.40	37.85	38.39	38.25	195,100
Jan 28, 2025	39.00	39.48	38.76	38.87	38.73	181,100
Jan 27, 2025	38.17	39.22	37.97	39.15	39.01	311,900
Jan 24, 2025	37.33	38.76	36.90	37.87	37.73	376,800
Jan 23, 2025	34.61	37.19	34.20	37.06	36.92	269,200
Jan 22, 2025	35.37	35.62	35.09	35.36	35.23	152,000
Jan 21, 2025	35.49	36.27	35.49	35.69	35.56	167,900
Jan 17, 2025	35.03	35.25	34.45	35.13	35.00	119,200
Jan 16, 2025	34.87	35.02	34.27	34.73	34.60	143,800
Jan 15, 2025	35.08	36.43	34.56	35.00	34.87	249,000
Jan 14, 2025	33.00	34.91	33.00	34.29	34.16	186,200
Jan 13, 2025	31.99	32.99	31.99	32.97	32.85	122,700
Jan 10, 2025	32.36	32.51	31.70	32.23	32.11	119,600
Jan 8, 2025	32.82	33.08	32.38	33.07	32.95	68,900
Jan 7, 2025	33.53	33.53	32.71	33.00	32.88	107,600
Jan 6, 2025	33.39	34.01	33.30	33.41	33.29	103,300
Jan 3, 2025	33.38	33.42	32.61	33.39	33.27	102,100
Jan 2, 2025	33.43	34.32	33.05	33.30	33.18	132,200
Dec 31, 2024	33.14	33.42	32.95	33.29	33.17	93,100
Dec 30, 2024	32.95	33.25	32.75	33.01	32.89	102,400
Dec 27, 2024	33.25	33.49	32.53	32.96	32.84	71,300
Dec 26, 2024	33.41	33.66	32.99	33.59	33.47	54,700
Dec 24, 2024	33.42	33.55	33.09	33.53	33.41	43,800
Dec 23, 2024	32.50	33.62	32.50	33.25	33.13	238,700
Dec 20, 2024	32.64	33.63	32.64	32.80	32.68	427,400
Dec 19, 2024	34.08	34.36	32.74	32.77	32.65	275,500
Dec 18, 2024	36.00	36.09	33.12	33.29	33.17	180,500
Dec 17, 2024	36.51	36.59	35.72	35.73	35.60	124,700
Dec 16, 2024	36.14	36.72	35.65	36.64	36.51	118,300
Dec 13, 2024	36.65	36.65	35.78	36.11	35.98	121,000
Dec 12, 2024	36.94	37.03	36.26	36.27	36.14	110,900
Dec 11, 2024	37.00	37.44	36.83	36.83	36.69	241,500
Dec 10, 2024	36.30	37.22	35.83	36.54	36.41	224,500
Dec 9, 2024	36.39	37.00	36.03	36.03	35.90	184,500
Dec 6, 2024	36.63	36.63	35.52	36.43	36.30	120,400
Dec 5, 2024	35.69	36.65	35.40	36.46	36.33	234,800
Dec 4, 2024	35.00	35.55	34.52	35.52	35.39	120,500
Dec 3, 2024	35.03	35.39	34.71	34.90	34.77	133,100
Dec 2, 2024	34.50	35.17	34.08	34.88	34.75	156,500
Nov 29, 2024	34.93	35.24	34.10	34.36	34.23	73,500
Nov 27, 2024	35.02	35.54	34.42	34.50	34.37	81,100
Nov 26, 2024	34.99	35.11	34.52	34.87	34.74	67,600
Nov 25, 2024	35.53	36.36	35.21	35.22	35.09	100,400
Nov 22, 2024	34.49	35.08	34.25	35.02	34.89	99,000
Nov 21, 2024	34.23	34.72	33.78	34.25	34.12	73,100
Nov 20, 2024	33.93	34.08	33.33	33.85	33.73	52,100
Nov 19, 2024	33.58	34.10	33.54	34.02	33.89	43,600
Nov 18, 2024	34.73	34.96	34.07	34.07	33.94	55,100
Nov 15, 2024	0.15 Dividend
Nov 15, 2024	35.11	35.11	34.12	34.58	34.45	77,900
Nov 14, 2024	35.25	35.54	34.72	34.98	34.70	64,400
Nov 13, 2024	35.83	36.15	35.03	35.14	34.86	102,300
Nov 12, 2024	35.63	36.10	35.13	35.34	35.06	103,500
Nov 11, 2024	35.46	36.00	35.46	35.75	35.47	103,700
Nov 8, 2024	34.88	35.05	33.77	34.72	34.44	63,300
Nov 7, 2024	35.08	35.57	34.42	34.62	34.34	112,200
Nov 6, 2024	34.16	35.67	33.45	35.54	35.26	387,900
Nov 5, 2024	31.17	31.85	31.04	31.84	31.59	79,600
Nov 4, 2024	31.09	31.29	30.73	31.12	30.87	57,400
Nov 1, 2024	31.70	31.92	31.25	31.39	31.14	59,300
Oct 31, 2024	32.09	32.25	31.36	31.39	31.14	86,200
Oct 30, 2024	31.31	32.50	31.31	32.22	31.96	75,000
Oct 29, 2024	31.59	31.97	31.29	31.52	31.27	90,900
Oct 28, 2024	31.55	32.13	31.45	31.88	31.63	123,400
Oct 25, 2024	32.06	32.06	30.90	31.21	30.96	77,700
Oct 24, 2024	31.31	31.49	30.18	31.35	31.10	186,900
Oct 23, 2024	31.67	32.21	31.57	32.13	31.87	52,200
Oct 22, 2024	31.58	32.10	31.43	32.02	31.77	57,500
Oct 21, 2024	32.75	32.75	31.44	31.44	31.19	65,000
Oct 18, 2024	33.85	33.85	32.56	32.58	32.32	69,600
Oct 17, 2024	33.31	33.99	33.14	33.94	33.67	131,500
Oct 16, 2024	32.88	33.35	32.62	33.15	32.89	76,300
Oct 15, 2024	32.50	33.40	32.24	32.46	32.20	96,600
Oct 14, 2024	32.34	32.75	31.95	32.27	32.01	44,900
Oct 11, 2024	31.38	32.42	31.38	32.31	32.05	52,100
Oct 10, 2024	30.78	31.19	30.57	31.16	30.91	44,000
Oct 9, 2024	30.89	31.43	30.89	31.09	30.84	42,900
Oct 8, 2024	31.31	31.31	30.77	30.99	30.74	45,500
Oct 7, 2024	31.19	31.29	30.94	31.11	30.86	47,200
Oct 4, 2024	31.24	31.56	31.22	31.40	31.15	62,000
Oct 3, 2024	30.48	30.84	30.32	30.72	30.48	56,700
Oct 2, 2024	30.90	31.47	30.66	30.73	30.49	50,900
Oct 1, 2024	31.92	32.00	30.94	31.14	30.89	65,900
Sep 30, 2024	31.59	32.24	31.59	32.16	31.90	51,500
Sep 27, 2024	32.03	32.08	31.44	31.58	31.33	63,700
Sep 26, 2024	32.01	32.05	31.41	31.72	31.47	65,600
Sep 25, 2024	31.91	31.91	31.43	31.47	31.22	85,400
Sep 24, 2024	32.69	32.75	31.98	31.98	31.73	64,100
Sep 23, 2024	33.10	33.24	32.35	32.50	32.24	76,900
Sep 20, 2024	33.92	33.92	32.88	32.90	32.64	359,900
Sep 19, 2024	34.03	34.29	33.14	34.08	33.81	113,800
Sep 18, 2024	32.69	34.53	32.35	33.18	32.92	94,800
Sep 17, 2024	32.67	33.39	32.34	32.69	32.43	76,500
Sep 16, 2024	32.38	32.64	31.93	32.28	32.02	122,300
Sep 13, 2024	31.79	32.45	31.79	32.40	32.14	64,900
Sep 12, 2024	31.39	31.40	31.11	31.31	31.06	50,300
Sep 11, 2024	31.22	31.30	30.47	31.16	30.91	64,300
Sep 10, 2024	31.16	31.65	30.93	31.63	31.38	40,600
Sep 9, 2024	31.79	32.12	31.57	31.65	31.40	55,200
Sep 6, 2024	32.35	32.35	31.52	31.75	31.50	68,200
Sep 5, 2024	32.99	32.99	32.14	32.19	31.93	63,500
Sep 4, 2024	33.35	33.40	32.35	32.63	32.37	144,700
Sep 3, 2024	33.00	33.36	33.00	33.20	32.94	91,200
Aug 30, 2024	33.24	33.81	33.04	33.47	33.20	111,300
Aug 29, 2024	33.35	33.36	32.77	33.25	32.99	58,200
Aug 28, 2024	32.63	33.08	32.58	32.97	32.71	60,000
Aug 27, 2024	32.79	32.83	32.44	32.67	32.41	54,100
Aug 26, 2024	33.74	33.74	32.90	32.95	32.69	85,500
Aug 23, 2024	31.57	33.75	31.57	33.24	32.98	119,300
Aug 22, 2024	31.04	31.56	30.85	31.35	31.10	45,000
Aug 21, 2024	31.47	31.61	30.84	31.20	30.95	48,400
Aug 20, 2024	31.70	31.70	30.72	31.28	31.03	87,000
Aug 19, 2024	31.34	31.66	30.98	31.64	31.39	69,800
Aug 16, 2024	30.65	31.39	30.65	31.37	31.12	81,800
Aug 15, 2024	0.15 Dividend
Aug 15, 2024	30.62	31.23	30.60	30.69	30.45	158,600
Aug 14, 2024	30.37	30.37	29.50	30.01	29.62	81,400
Aug 13, 2024	30.15	30.35	29.70	30.30	29.91	116,100
Aug 12, 2024	30.39	30.87	29.75	29.77	29.39	72,800
Aug 9, 2024	30.38	30.43	29.75	30.22	29.83	98,900
Aug 8, 2024	30.63	30.63	30.10	30.51	30.12	80,700
Aug 7, 2024	30.80	30.80	29.87	30.22	29.83	113,100
Aug 6, 2024	30.09	30.87	30.00	30.31	29.92	95,200
Aug 5, 2024	30.25	30.92	29.77	30.32	29.93	121,700
Aug 2, 2024	31.19	32.09	30.99	31.70	31.29	113,400
Aug 1, 2024	34.28	34.58	32.27	32.51	32.09	153,600
Jul 31, 2024	34.63	35.16	34.16	34.36	33.92	196,100
Jul 30, 2024	34.77	35.19	34.32	34.75	34.30	102,100
Jul 29, 2024	34.96	35.28	34.37	34.50	34.05	95,600
Jul 26, 2024	35.10	35.24	34.44	35.08	34.63	105,100
Jul 25, 2024	36.00	36.65	34.58	34.60	34.15	538,900
Jul 24, 2024	37.00	37.56	36.31	36.35	35.88	201,300
Jul 23, 2024	35.87	37.44	35.87	37.14	36.66	316,500
Jul 22, 2024	35.55	36.54	34.97	36.31	35.84	125,700
Jul 19, 2024	35.83	36.37	35.49	35.63	35.17	142,600
Jul 18, 2024	36.13	37.04	35.64	35.82	35.36	107,200
Jul 17, 2024	35.89	37.08	35.89	36.70	36.23	224,900
Jul 16, 2024	35.08	36.33	34.92	36.27	35.80	206,900
Jul 15, 2024	34.14	35.20	34.14	34.55	34.10	149,000
Jul 12, 2024	33.89	34.27	33.22	33.65	33.22	165,000
Jul 11, 2024	32.55	33.64	32.31	33.48	33.05	201,400
Jul 10, 2024	31.48	31.99	31.06	31.92	31.51	46,100
Jul 9, 2024	30.87	31.41	30.72	31.37	30.96	64,800
Jul 8, 2024	30.95	31.30	30.62	30.98	30.58	65,800
Jul 5, 2024	30.94	31.07	30.54	30.67	30.27	62,900
Jul 3, 2024	32.13	32.13	31.07	31.07	30.67	48,200
Jul 2, 2024	31.53	32.17	31.34	32.17	31.75	88,900
Jul 1, 2024	31.49	31.85	31.35	31.43	31.02	94,300
Jun 28, 2024	31.00	31.75	30.97	31.72	31.31	443,800
Jun 27, 2024	30.39	30.72	30.39	30.70	30.30	38,500
Jun 26, 2024	29.64	30.54	29.50	30.30	29.91	83,700
Jun 25, 2024	29.94	30.05	29.71	29.87	29.48	69,500
Jun 24, 2024	29.94	30.48	29.65	30.20	29.81	60,900
Jun 21, 2024	29.47	29.80	29.27	29.73	29.35	202,300
Jun 20, 2024	29.44	29.79	29.25	29.58	29.20	40,800
Jun 18, 2024	29.54	29.89	29.50	29.70	29.32	52,500
Jun 17, 2024	29.15	29.69	28.97	29.69	29.31	55,700
Jun 14, 2024	28.88	29.42	28.88	29.17	28.79	60,900
Jun 13, 2024	29.73	29.73	29.03	29.36	28.98	59,900
Jun 12, 2024	30.37	30.64	29.75	29.87	29.48	101,900
Jun 11, 2024	29.08	29.45	28.85	29.40	29.02	80,100
Jun 10, 2024	29.58	29.77	29.21	29.31	28.93	59,100
Jun 7, 2024	29.83	30.20	29.75	29.94	29.55	47,000
Jun 6, 2024	29.97	30.21	29.74	30.19	29.80	37,300
Jun 5, 2024	30.04	30.19	29.68	30.14	29.75	73,400
Jun 4, 2024	30.01	30.19	29.69	29.70	29.32	58,000
Jun 3, 2024	31.59	31.59	30.35	30.36	29.97	49,400
May 31, 2024	31.17	31.92	30.97	31.27	30.87	76,900
May 30, 2024	30.80	31.09	30.54	30.88	30.48	54,100
May 29, 2024	30.18	30.82	30.07	30.33	29.94	64,200
May 28, 2024	31.40	31.60	30.77	30.82	30.42	110,100
May 24, 2024	31.62	31.62	30.96	31.24	30.84	78,300
May 23, 2024	32.35	32.35	31.20	31.42	31.01	110,600
May 22, 2024	32.77	33.11	32.16	32.26	31.84	93,900
May 21, 2024	32.99	33.24	32.73	32.94	32.51	88,100
May 20, 2024	33.86	33.90	33.02	33.03	32.60	103,800
May 17, 2024	33.69	33.88	33.26	33.82	33.38	110,100
May 16, 2024	33.35	33.65	33.35	33.51	33.08	76,500
May 15, 2024	33.25	33.58	33.10	33.48	33.05	77,700
May 14, 2024	0.15 Dividend
May 14, 2024	33.65	33.65	32.78	32.96	32.53	58,300
May 13, 2024	33.38	33.38	32.88	33.32	32.74	79,000
May 10, 2024	33.32	33.42	33.06	33.15	32.57	65,800
May 9, 2024	33.18	33.41	32.79	33.36	32.78	86,300
May 8, 2024	32.43	33.22	32.33	33.17	32.59	116,100
May 7, 2024	32.86	33.04	32.59	32.59	32.02	110,500
May 6, 2024	32.61	32.84	32.45	32.80	32.23	88,500
May 3, 2024	32.10	32.41	31.48	32.30	31.74	122,700
May 2, 2024	31.06	31.60	31.03	31.54	30.99	128,100
May 1, 2024	30.04	31.19	30.04	30.90	30.36	171,100
Apr 30, 2024	30.09	30.17	29.64	29.70	29.18	166,900
Apr 29, 2024	30.95	31.01	30.08	30.14	29.62	89,700
Apr 26, 2024	31.08	32.19	30.86	30.97	30.43	174,900
Apr 25, 2024	30.53	30.97	29.32	30.95	30.41	167,600
Apr 24, 2024	29.27	30.00	29.27	29.97	29.45	119,200

USCB USCB Financial Holdings, Inc.

17.89

-1.27%

BPOPM Popular Capital Trust II PFD GTD 6.125%

25.71

+0.69%

FSUN FirstSun Capital Bancorp

36.00

+1.07%

BOID Bank of Idaho Holding Company

45.50

+0.44%

CBNA Chain Bridge Bancorp, Inc.

24.49

+0.62%

AMBZ American Business Bank

41.74

+1.80%

MCBI Mountain Commerce Bancorp, Inc.

19.43

-2.85%

ASB-PF Associated Banc-Corp

19.36

+1.39%

CTUY Century Next Financial Corporation

44.50

+8.56%

STBK Studio Financial Holdings, Inc.

9.00

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Origin Bancorp, Inc. (OBK)

Related Tickers