Origin Bancorp, Inc. (OBK) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	51.47	52.52	51.09	51.60	-0.39%	130,789
2026-10-15	51.70	52.23	51.25	51.80	+1.39%	143,018
2026-10-14	51.30	51.88	50.57	51.09	-1.64%	236,126
2026-10-13	52.15	52.19	51.53	51.94	+0.13%	214,755
2026-10-12	51.42	52.27	51.42	51.87	+0.60%	184,326
2026-10-09	52.28	52.36	51.54	51.56	-1.73%	167,387
2026-10-08	52.16	53.05	52.11	52.47	+0.29%	232,332
2026-10-07	52.01	52.67	51.59	52.32	-0.95%	216,492
2026-10-06	53.37	53.70	52.74	52.82	-0.56%	176,424
2026-10-05	53.52	53.62	52.79	53.12	-0.93%	201,715
2026-10-02	53.06	53.70	53.04	53.62	+1.90%	194,640
2026-10-01	51.93	52.62	51.08	52.62	+0.71%	173,638
2026-09-30	52.46	52.88	51.80	52.25	-0.95%	254,587
2026-09-29	53.11	53.26	52.35	52.75	-0.49%	202,421
2026-09-28	53.67	53.70	52.93	53.01	-1.17%	151,697
2026-09-25	53.03	54.00	53.03	53.64	+0.64%	139,902
2026-09-24	53.14	53.42	52.70	53.30	+0.93%	129,675
2026-09-23	52.98	53.64	52.70	52.81	-0.68%	144,793
2026-09-22	53.98	54.24	53.17	53.17	-0.88%	158,513
2026-09-21	53.71	54.20	53.58	53.64	-0.17%	190,541
2026-09-18	53.36	54.02	52.98	53.73	+0.06%	293,431
2026-09-17	54.14	54.16	53.28	53.70	+0.26%	133,128
2026-09-16	54.37	54.66	52.56	53.56	-1.65%	185,068
2026-09-15	54.15	54.92	54.15	54.46	+0.09%	105,325
2026-09-14	54.41	54.93	54.18	54.41	-0.04%	182,671
2026-09-11	54.95	54.95	53.78	54.43	+0.31%	139,931
2026-09-10	53.60	54.27	53.22	54.26	+1.17%	146,828
2026-09-09	53.30	53.93	53.30	53.63	-0.22%	136,154
2026-09-08	54.15	54.28	53.71	53.75	-1.34%	150,099
2026-09-04	54.04	54.80	54.04	54.48	+0.24%	141,707
2026-09-03	54.21	54.59	54.10	54.35	+0.98%	133,248
2026-09-02	53.17	54.12	52.81	53.82	+2.11%	182,098
2026-09-01	52.89	53.62	52.43	52.71	-0.79%	113,880
2026-08-31	53.25	53.35	52.79	53.13	-0.23%	156,553
2026-08-28	53.42	53.52	53.04	53.25	+0.17%	137,508
2026-08-27	52.81	53.43	52.57	53.16	-0.21%	200,864
2026-08-26	53.06	53.55	52.60	53.27	+0.70%	144,206
2026-08-25	53.32	53.32	52.70	52.90	-0.60%	210,714
2026-08-24	52.91	53.90	52.91	53.22	+0.62%	164,570
2026-08-21	53.10	53.80	52.39	52.89	+0.25%	201,474
2026-08-20	52.15	52.84	52.15	52.76	+0.48%	126,408
2026-08-19	53.59	53.93	52.47	52.51	-1.96%	201,932
2026-08-18	53.88	54.13	53.17	53.56	-0.19%	260,344
2026-08-17	54.41	55.00	53.51	53.66	-1.72%	176,443
2026-08-14	54.36	54.85	54.20	54.60	-0.18%	124,190
2026-08-13	54.49	54.98	54.21	54.70	+1.20%	204,119
2026-08-12	53.75	54.53	53.75	54.05	+0.56%	246,121
2026-08-11	53.43	54.19	52.99	53.75	+1.15%	265,302
2026-08-10	53.44	53.79	52.81	53.14	-1.30%	189,160
2026-08-07	53.66	53.95	53.36	53.84	-0.26%	189,875
2026-08-06	55.17	55.17	53.68	53.98	-1.57%	175,635
2026-08-05	55.48	55.48	54.74	54.84	-0.25%	147,302
2026-08-04	55.14	55.52	54.71	54.98	+0.16%	170,914
2026-08-03	55.13	55.50	54.34	54.89	+0.29%	212,011
2026-07-31	54.61	54.93	53.97	54.73	+0.07%	128,193
2026-07-30	55.37	55.57	54.66	54.69	-0.71%	147,079
2026-07-29	54.75	55.35	54.59	55.08	-0.24%	166,660
2026-07-28	54.00	55.33	54.00	55.21	+2.45%	221,573
2026-07-27	53.93	54.23	52.45	53.89	+0.50%	203,307
2026-07-24	52.95	54.21	52.86	53.62	+2.06%	230,006
2026-07-23	50.90	52.73	50.80	52.54	+1.76%	240,259
2026-07-22	51.44	51.67	50.95	51.63	-0.33%	148,195
2026-07-21	51.51	51.87	51.02	51.80	+0.08%	147,970
2026-07-20	52.17	52.30	51.45	51.76	-0.98%	104,136
2026-07-17	52.63	52.97	51.84	52.27	-1.71%	225,832
2026-07-16	51.64	53.20	51.52	53.18	+3.22%	218,924
2026-07-15	51.02	51.80	50.82	51.52	+1.36%	115,608
2026-07-14	50.96	51.30	50.71	50.83	-0.35%	140,377
2026-07-13	50.47	51.16	50.34	51.01	-0.45%	126,380
2026-07-10	51.14	51.59	50.93	51.24	-0.14%	81,125
2026-07-09	50.71	51.31	50.52	51.31	+1.72%	141,668
2026-07-08	50.89	51.06	50.03	50.44	-1.70%	167,234
2026-07-07	51.29	51.78	51.24	51.31	-0.23%	99,565
2026-07-06	50.99	52.00	50.99	51.43	+0.12%	132,324
2026-07-02	52.50	52.90	51.09	51.37	-1.25%	117,065
2026-07-01	51.35	52.31	50.92	52.02	+1.70%	156,048
2026-06-30	51.24	51.44	50.67	51.15	-0.47%	171,652
2026-06-29	51.55	51.92	50.89	51.39	-0.94%	144,758
2026-06-26	51.57	51.96	50.90	51.88	+1.31%	668,876
2026-06-25	51.01	52.00	50.38	51.21	-0.39%	151,888
2026-06-24	50.68	51.47	50.01	51.41	+1.92%	142,946
2026-06-23	49.85	50.55	49.11	50.44	+1.82%	115,998
2026-06-22	49.54	50.00	49.24	49.54	+0.36%	101,035
2026-06-18	49.15	49.77	48.94	49.36	+1.33%	201,843
2026-06-17	48.85	49.53	48.10	48.71	-0.75%	127,596
2026-06-16	49.83	50.16	48.96	49.08	-0.41%	96,923
2026-06-15	50.15	50.33	49.18	49.28	-1.72%	81,230
2026-06-12	49.86	50.35	49.82	50.14	+1.17%	84,880
2026-06-11	49.47	49.72	48.18	49.56	+0.92%	100,288
2026-06-10	49.15	49.70	48.98	49.11	+0.61%	136,233
2026-06-09	48.74	49.50	48.39	48.81	+1.12%	136,387
2026-06-08	48.26	48.79	48.02	48.27	+0.44%	142,888
2026-06-05	48.09	48.67	48.05	48.06	-0.08%	86,371
2026-06-04	47.12	48.34	47.12	48.10	+3.31%	121,469
2026-06-03	47.20	47.57	46.27	46.56	-2.29%	155,319
2026-06-02	46.62	47.93	46.62	47.65	+1.60%	125,124
2026-06-01	47.29	47.35	46.32	46.90	-1.59%	90,617
2026-05-29	47.28	47.85	47.28	47.66	+0.51%	119,597
2026-05-28	47.03	47.48	46.72	47.42	+0.21%	94,917
2026-05-27	48.29	48.65	47.23	47.32	-1.74%	127,444
2026-05-26	47.45	48.19	47.45	48.16	+1.78%	117,042
2026-05-22	47.48	47.94	47.22	47.32	-0.57%	102,872
2026-05-21	46.85	47.61	46.72	47.59	+0.44%	133,327
2026-05-20	45.90	47.39	45.71	47.38	+3.49%	189,066
2026-05-19	46.05	46.40	45.73	45.78	-1.06%	125,163
2026-05-18	45.71	46.42	45.71	46.27	+1.76%	111,137
2026-05-15	45.99	45.99	45.11	45.47	-1.73%	131,671
2026-05-14	46.16	46.76	45.38	46.27	+1.20%	130,504
2026-05-13	46.36	46.52	45.70	45.72	-1.53%	169,634
2026-05-12	46.16	46.43	45.06	46.43	+0.50%	140,678
2026-05-11	47.01	47.28	46.07	46.20	-1.45%	166,910
2026-05-08	46.77	47.23	46.38	46.88	+0.51%	107,616
2026-05-07	47.40	47.75	46.56	46.64	-1.33%	174,584
2026-05-06	47.56	47.80	47.03	47.27	+0.47%	129,712
2026-05-05	46.20	47.29	46.20	47.05	+1.71%	138,072
2026-05-04	46.92	47.39	46.13	46.26	-2.26%	175,780
2026-05-01	46.76	47.59	46.07	47.33	+1.09%	165,718
2026-04-30	46.41	47.66	46.41	46.82	-0.19%	225,253
2026-04-29	47.04	47.30	46.46	46.91	-0.93%	236,890
2026-04-28	47.81	48.12	46.77	47.35	+0.11%	201,849
2026-04-27	46.71	47.66	46.71	47.30	+1.44%	263,765
2026-04-24	46.65	47.03	46.01	46.63	+0.15%	257,231
2026-04-23	45.02	46.57	44.47	46.56	+3.95%	300,317
2026-04-22	45.51	45.64	44.34	44.79	-1.21%	228,006
2026-04-21	45.83	46.20	45.26	45.34	-1.07%	274,613
2026-04-20	45.74	46.12	45.20	45.83	+0.07%	174,892
2026-04-17	45.33	46.64	45.30	45.80	+2.35%	221,409
2026-04-16	44.71	45.61	44.63	44.75	-0.22%	270,559
2026-04-15	44.83	44.99	44.11	44.85	-0.16%	142,328
2026-04-14	44.80	45.26	44.45	44.92	-0.24%	212,428
2026-04-13	44.53	45.19	44.40	45.03	+0.51%	180,535
2026-04-10	45.25	45.25	44.66	44.80	-1.26%	185,057
2026-04-09	43.49	45.41	43.49	45.37	+3.61%	193,355
2026-04-08	43.68	43.99	43.44	43.79	+3.08%	253,834
2026-04-07	42.35	42.80	42.13	42.48	+0.12%	198,635
2026-04-06	41.59	42.43	41.59	42.43	+1.51%	214,179
2026-04-02	41.20	41.85	41.03	41.80	+0.19%	180,832
2026-04-01	41.68	42.32	41.50	41.72	+0.63%	130,172
2026-03-31	41.38	41.92	40.90	41.46	+1.72%	236,738
2026-03-30	40.57	40.76	40.25	40.76	+1.19%	236,968
2026-03-27	40.76	41.33	40.23	40.28	-1.90%	151,590
2026-03-26	40.70	41.11	40.63	41.06	+0.24%	152,809
2026-03-25	41.36	41.46	40.76	40.96	+0.27%	114,876
2026-03-24	40.46	41.40	40.46	40.85	-0.39%	166,100
2026-03-23	41.15	41.85	40.68	41.01	+2.14%	198,771
2026-03-20	40.71	40.74	40.06	40.15	-0.96%	333,171
2026-03-19	39.76	40.85	39.59	40.54	+1.58%	134,621
2026-03-18	40.44	40.66	39.73	39.91	-1.99%	220,039
2026-03-17	41.25	41.71	40.55	40.72	-0.44%	112,964
2026-03-16	41.04	41.39	40.75	40.90	+0.71%	141,824
2026-03-13	41.14	41.38	40.46	40.61	-0.49%	152,992
2026-03-12	39.86	40.95	39.86	40.81	+0.39%	128,908
2026-03-11	40.77	41.16	40.47	40.65	-1.41%	134,949
2026-03-10	40.77	42.15	40.54	41.23	+0.98%	175,742
2026-03-09	40.13	41.09	39.47	40.83	+0.12%	221,566
2026-03-06	40.41	40.91	39.82	40.78	-1.52%	120,484
2026-03-05	41.66	41.83	41.07	41.41	-1.62%	115,672
2026-03-04	42.47	42.62	42.02	42.09	+0.29%	117,083
2026-03-03	41.17	42.20	40.76	41.97	-0.90%	180,410
2026-03-02	40.70	42.65	40.31	42.35	+1.80%	137,730
2026-02-27	42.37	42.82	41.39	41.60	-3.39%	236,017
2026-02-26	43.04	43.31	42.60	43.06	+0.05%	121,041
2026-02-25	42.46	43.20	42.10	43.04	+2.06%	91,861
2026-02-24	42.12	42.48	41.75	42.17	+0.09%	136,287
2026-02-23	43.84	44.14	41.99	42.13	-4.18%	176,301
2026-02-20	43.65	44.13	43.00	43.97	+0.78%	155,524
2026-02-19	43.40	43.64	43.00	43.63	-0.23%	316,886
2026-02-18	44.00	45.05	43.54	43.73	-0.57%	293,090
2026-02-17	43.85	44.47	43.60	43.98	+0.55%	135,929
2026-02-13	43.78	44.03	43.06	43.74	+0.11%	169,467
2026-02-12	44.74	44.99	42.75	43.69	-1.31%	185,131
2026-02-11	45.00	45.38	44.10	44.27	-1.29%	197,277
2026-02-10	45.39	45.88	44.40	44.85	-1.52%	224,604
2026-02-09	45.22	45.92	45.01	45.54	-0.20%	243,536
2026-02-06	45.57	46.02	44.96	45.63	+0.33%	249,053
2026-02-05	45.30	45.76	44.45	45.48	+0.64%	411,445
2026-02-04	44.72	45.55	44.72	45.19	+2.10%	381,401
2026-02-03	43.98	45.36	43.70	44.26	+0.18%	356,586
2026-02-02	43.17	44.88	43.02	44.18	+3.15%	284,880
2026-01-30	42.53	43.42	41.90	42.83	+0.61%	535,172
2026-01-29	41.50	43.24	41.20	42.57	+4.52%	433,045
2026-01-28	41.08	41.91	40.69	40.73	-0.66%	255,623
2026-01-27	40.85	41.28	40.84	41.00	+0.59%	155,321
2026-01-26	40.74	41.35	40.21	40.76	-0.24%	194,722
2026-01-23	41.70	41.86	40.82	40.86	-3.13%	313,281
2026-01-22	41.90	42.86	41.89	42.18	+0.76%	309,783
2026-01-21	39.92	42.15	39.92	41.86	+5.44%	454,108
2026-01-20	39.85	40.21	39.61	39.70	-1.83%	217,745
2026-01-16	40.38	40.58	40.13	40.44	-0.10%	208,736
2026-01-15	40.10	40.76	40.01	40.48	+1.20%	350,104
2026-01-14	39.47	40.18	39.22	40.00	+1.88%	251,973
2026-01-13	39.31	39.64	38.93	39.26	+0.00%	148,719
2026-01-12	39.06	39.55	38.99	39.26	-0.58%	199,527
2026-01-09	39.17	39.79	39.09	39.49	+0.61%	203,255
2026-01-08	38.06	39.85	38.06	39.25	+2.40%	253,075
2026-01-07	38.54	38.68	38.03	38.33	-0.88%	114,119
2026-01-06	38.08	38.72	38.08	38.67	+0.60%	138,385
2026-01-05	37.44	39.01	37.42	38.44	+2.13%	135,435
2026-01-02	37.59	38.31	37.10	37.64	+0.08%	120,211
2025-12-31	37.86	37.90	37.33	37.61	-0.27%	151,795
2025-12-30	38.23	38.35	37.70	37.71	-1.46%	136,504
2025-12-29	38.44	38.51	38.15	38.27	-0.29%	103,488
2025-12-26	38.28	38.60	38.05	38.38	-0.13%	103,096
2025-12-24	38.37	38.91	38.37	38.43	-0.08%	51,911
2025-12-23	38.67	38.91	38.45	38.46	-1.03%	101,133
2025-12-22	38.90	39.21	38.56	38.86	-0.03%	154,060
2025-12-19	39.58	39.94	38.57	38.87	-2.24%	261,583
2025-12-18	39.61	39.91	39.20	39.76	+0.81%	222,132
2025-12-17	39.07	39.63	39.07	39.44	+0.72%	157,491
2025-12-16	39.25	39.50	38.51	39.16	+0.23%	147,748
2025-12-15	39.27	39.40	38.80	39.07	+0.03%	142,673
2025-12-12	39.26	39.41	38.83	39.06	+0.31%	133,878
2025-12-11	38.57	39.04	38.56	38.94	+0.88%	164,735
2025-12-10	37.43	39.13	37.33	38.60	+2.91%	187,852
2025-12-09	37.63	38.20	37.44	37.51	+0.11%	112,891
2025-12-08	37.42	37.88	37.24	37.47	+0.32%	137,070
2025-12-05	37.39	37.72	37.01	37.35	-0.08%	114,152
2025-12-04	37.09	37.77	37.00	37.38	+0.00%	96,069
2025-12-03	36.67	37.63	36.13	37.38	+2.33%	117,304
2025-12-02	37.27	37.27	36.53	36.53	-0.95%	135,646
2025-12-01	36.37	37.15	36.13	36.88	+1.35%	268,024
2025-11-28	36.66	36.74	36.30	36.39	-0.38%	63,284
2025-11-26	36.14	37.00	36.09	36.53	+0.27%	158,343
2025-11-25	35.62	36.67	35.50	36.43	+2.82%	175,776
2025-11-24	35.33	35.51	34.77	35.43	-0.25%	105,629
2025-11-21	34.42	35.67	34.30	35.52	+3.59%	149,816
2025-11-20	34.34	34.88	34.17	34.29	+0.68%	113,194
2025-11-19	33.93	34.28	33.69	34.06	+0.26%	126,461
2025-11-18	33.47	34.10	33.47	33.97	+1.28%	146,323
2025-11-17	34.91	34.91	33.46	33.54	-3.65%	127,660
2025-11-14	33.48	34.85	32.28	34.81	-0.29%	205,669
2025-11-13	34.97	35.75	34.70	34.91	-0.94%	105,227
2025-11-12	35.54	36.00	35.15	35.24	-0.93%	74,608
2025-11-11	35.22	35.70	35.19	35.57	+0.91%	110,795
2025-11-10	35.38	35.75	35.08	35.25	-0.56%	147,542
2025-11-07	35.00	35.50	34.88	35.45	+0.88%	133,571
2025-11-06	35.24	35.57	34.74	35.14	-0.90%	150,774
2025-11-05	34.92	35.69	34.53	35.46	+2.57%	150,003
2025-11-04	34.71	34.80	34.07	34.57	-0.23%	159,016
2025-11-03	34.70	34.99	33.89	34.65	-0.03%	119,328
2025-10-31	34.59	35.25	34.32	34.66	-0.40%	200,739
2025-10-30	34.75	35.37	34.59	34.80	+0.75%	216,447
2025-10-29	34.62	35.00	34.04	34.54	-0.75%	339,891
2025-10-28	34.43	34.98	34.06	34.80	+1.28%	192,727
2025-10-27	33.86	34.59	33.77	34.36	+2.94%	241,237
2025-10-24	33.38	33.63	33.09	33.38	+0.88%	129,273
2025-10-23	33.69	34.22	32.80	33.09	-3.70%	175,539
2025-10-22	34.34	34.88	34.21	34.36	+0.38%	151,559
2025-10-21	33.70	34.37	33.70	34.23	+1.06%	108,588
2025-10-20	33.06	33.91	32.99	33.87	+3.14%	128,310

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+13.83%). Worst month: Mar (-6.14%). Based on 2 years of daily data (2025–2026).

Jan+13.83%
Feb-1.29%
Mar-6.14%
Apr+2.64%
May+3.43%
Jun+7.78%
Jul+1.96%
Aug+3.45%
Sep-5.62%
Oct+0.99%
Nov+5.02%
Dec+1.98%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Origin Bancorp, Inc.'s (OBK) latest close?

51.60 on 2026-10-16, from the Closelook data lake's daily price record.

What is OBK's 52-week high and low?

55.57 high and 32.13 low over the trailing 52 weeks, as of 2026-10-16.

What is Origin Bancorp, Inc.'s strongest and weakest month historically?

Historically, OBK's strongest calendar month has been Jan (average +13.83%) and its weakest Mar (average -6.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.