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 (%)
May 31, 2018	35.88	36.62	35.34	36.55	38,207	+0.26(+0.73%)
May 30, 2018	35.83	36.57	35.17	36.28	37,197	-0.39(-1.05%)
May 29, 2018	36.43	37.17	35.96	36.67	95,100	+0.03(+0.08%)
May 25, 2018		36.64	36.64	36.64	0	+0.79(+2.20%)
May 24, 2018	35.29	35.95	34.57	35.85	90,217	+0.51(+1.44%)
May 23, 2018	35.15	35.38	34.95	35.34	38,090	+0.07(+0.19%)
May 22, 2018	35.38	35.38	35.08	35.28	93,031	+0.05(+0.13%)
May 21, 2018	34.35	35.52	34.35	35.23	77,262	-0.03(-0.08%)
May 18, 2018	35.08	35.29	34.79	35.26	75,238	+0.28(+0.81%)
May 17, 2018	34.75	34.99	34.58	34.98	116,654	+0.38(+1.09%)
May 16, 2018	34.81	34.81	34.39	34.60	51,122	+0.02(+0.05%)
May 15, 2018	34.64	34.82	34.36	34.58	184,286	-0.08(-0.22%)
May 14, 2018	35.01	35.16	34.19	34.66	182,865	-0.31(-0.89%)
May 11, 2018	34.70	35.15	34.35	34.97	136,292	+0.40(+1.14%)
May 10, 2018	35.29	35.65	34.12	34.57	311,825	-0.72(-2.03%)

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.