OBNK Quote, Trading Chart, Origin Bancorp Inc.

home / stock / obnk / obnk quote

Stock Information
Company Name: Origin Bancorp Inc.
Stock Symbol: OBNK
Market: NASDAQ
Menu
OBNK OBNK Quote OBNK Short OBNK News OBNK Articles OBNK Message Board
Get OBNK Alerts

News, Short Squeeze, Breakout and More Instantly...
OBNK Quote
Last:$28.61
Change Percent:-1.41%
Open:$29.56
Previous Close:$28.61
High:$30.29
Low:$28.46
Volume:136,660
Last Trade Date Time:05/19/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
OBNK Chart
Last Twenty Trading Days
Date:2023-05-19
Open:$29.56
Close:$28.61
High:$30.29
Low:$28.46
Volume:136,660
Date:2023-05-18
Open:$29.2
Close:$29.15
High:$29.3
Low:$28.58
Volume:79,076
Date:2023-05-17
Open:$27.29
Close:$29.03
High:$29.105
Low:$27
Volume:106,438
Date:2023-05-16
Open:$27.16
Close:$26.89
High:$27.5897
Low:$26.85
Volume:67,214
Date:2023-05-15
Open:$26.33
Close:$27.16
High:$28.1299
Low:$26.33
Volume:88,373
Date:2023-05-12
Open:$26.26
Close:$26.41
High:$26.95
Low:$25.59
Volume:70,132
Date:2023-05-11
Open:$26.2398
Close:$26.2
High:$26.3392
Low:$25.7327
Volume:97,982
Date:2023-05-10
Open:$27.04
Close:$26.77
High:$27.39
Low:$26.5
Volume:128,462
Date:2023-05-09
Open:$27.4
Close:$26.69
High:$27.4
Low:$26.575
Volume:69,635
Date:2023-05-08
Open:$28.49
Close:$27.52
High:$28.49
Low:$27.42
Volume:105,075
Date:2023-05-05
Open:$27.23
Close:$28.05
High:$29.95
Low:$27.13
Volume:127,843
Date:2023-05-04
Open:$26.83
Close:$26.51
High:$27.15
Low:$25.66
Volume:147,228
Date:2023-05-03
Open:$27
Close:$27.05
High:$28.115
Low:$26.92
Volume:143,575
Date:2023-05-02
Open:$28.66
Close:$26.79
High:$28.74
Low:$26.42
Volume:131,562
Date:2023-05-01
Open:$29.4
Close:$28.69
High:$29.839
Low:$28.56
Volume:132,293
Date:2023-04-28
Open:$30.1
Close:$29.43
High:$30.1
Low:$28.4
Volume:107,626
Date:2023-04-27
Open:$30.74
Close:$29.4
High:$31.365
Low:$28.115
Volume:144,560
Date:2023-04-26
Open:$30.25
Close:$30.73
High:$30.87
Low:$30.25
Volume:111,051
Date:2023-04-25
Open:$31.33
Close:$30.56
High:$31.8
Low:$30.438
Volume:60,578
Date:2023-04-24
Open:$32.15
Close:$31.61
High:$32.27
Low:$30.81
Volume:51,851