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 28, 2023	29.93	29.93	28.24	29.26	108,242	+0.09(+0.31%)
Apr 27, 2023	30.57	31.19	27.95	29.17	145,387	-1.38(-4.52%)
Apr 26, 2023	30.08	30.69	30.08	30.56	111,686	+0.17(+0.56%)
Apr 25, 2023	31.15	31.62	30.26	30.39	62,072	-1.04(-3.32%)
Apr 24, 2023	31.97	32.09	30.63	31.43	52,147	-0.61(-1.89%)
Apr 21, 2023	31.79	32.10	31.70	32.04	74,536	+0.15(+0.47%)
Apr 20, 2023	31.66	32.12	31.51	31.89	62,935	-0.03(-0.09%)
Apr 19, 2023	30.90	32.08	30.61	31.92	89,070	+1.05(+3.42%)
Apr 18, 2023	31.66	31.66	30.61	30.86	103,733	-0.90(-2.85%)
Apr 17, 2023	30.98	31.78	30.82	31.77	52,247	+0.68(+2.17%)
Apr 14, 2023	31.86	32.42	30.88	31.09	77,217	-0.59(-1.85%)
Apr 13, 2023	31.10	31.80	30.98	31.68	71,344	+0.58(+1.85%)
Apr 12, 2023	31.77	31.91	31.00	31.10	67,078	-0.54(-1.70%)
Apr 11, 2023	31.70	32.05	31.48	31.64	103,591	-0.19(-0.59%)
Apr 10, 2023	31.48	32.01	31.41	31.83	237,568	+0.09(+0.28%)
Apr 06, 2023	31.22	32.03	31.22	31.74	62,707	+0.48(+1.53%)
Apr 05, 2023	31.35	31.67	31.18	31.26	65,251	-0.43(-1.35%)
Apr 04, 2023	32.24	32.30	31.29	31.69	84,795	-0.38(-1.18%)

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.