Indicators

Origin Bancorp Inc (NQ: OBNK )

28.61 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.26	38.26	36.66	36.93	59,542	-1.59(-4.12%)
Apr 28, 2022	37.80	39.14	36.92	38.52	64,419	-0.26(-0.68%)
Apr 27, 2022	38.78	39.22	38.42	38.78	41,475	-0.06(-0.15%)
Apr 26, 2022	39.24	39.60	38.74	38.84	42,417	-0.93(-2.34%)
Apr 25, 2022	39.58	40.10	38.72	39.77	59,138	-0.17(-0.42%)
Apr 22, 2022	40.71	40.94	39.88	39.94	29,433	-0.65(-1.59%)
Apr 21, 2022	41.53	41.78	40.48	40.59	28,819	-0.62(-1.50%)
Apr 20, 2022	40.88	41.87	40.88	41.20	46,021	+0.28(+0.69%)
Apr 19, 2022	40.05	41.02	40.05	40.92	30,558	+1.12(+2.81%)
Apr 18, 2022	39.68	40.33	39.29	39.80	68,161	-0.06(-0.15%)
Apr 14, 2022	40.20	40.44	39.56	39.86	43,818	-0.33(-0.83%)
Apr 13, 2022	39.47	40.31	39.42	40.20	59,074	+0.51(+1.28%)
Apr 12, 2022	40.00	40.42	39.61	39.69	27,961	-0.22(-0.54%)
Apr 11, 2022	39.55	40.20	39.55	39.90	52,104	+0.58(+1.47%)
Apr 08, 2022	39.78	39.99	39.27	39.32	33,761	-0.32(-0.82%)
Apr 07, 2022	40.68	40.68	39.54	39.65	34,825	-0.71(-1.75%)
Apr 06, 2022	40.29	40.74	40.25	40.35	38,945	-0.14(-0.34%)
Apr 05, 2022	41.26	41.26	40.49	40.49	39,563	-0.37(-0.91%)
Apr 04, 2022	41.44	41.44	40.67	40.86	36,001	-0.57(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.