OBNK - Origin Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201934.7235.2034.7235.0235.0226,300
Nov 15, 201935.1035.1034.5034.8134.8129,000
Nov 14, 201934.6535.1334.5934.8534.8520,000
Nov 14, 20190.093 Dividend
Nov 13, 201935.2635.4034.8734.9134.8223,600
Nov 12, 201935.6635.7035.2335.4135.3239,900
Nov 11, 201935.3735.7035.0935.6735.5716,200
Nov 08, 201935.3535.7035.2835.5335.4420,500
Nov 07, 201935.5335.8935.3135.4435.3535,800
Nov 06, 201935.2835.4835.1135.4035.3141,500
Nov 05, 201935.3235.6034.8935.4335.3464,600
Nov 04, 201935.2035.4834.9235.1935.1041,500
Nov 01, 201935.1935.3734.8135.0935.0037,600
Oct 31, 201934.6435.4034.1835.1935.1090,200
Oct 30, 201934.8034.9934.6434.7534.6624,100
Oct 29, 201934.9735.1534.7034.8734.7831,200
Oct 28, 201934.9135.4034.6635.1335.0489,500
Oct 25, 201934.5535.4034.1534.8734.7876,000
Oct 24, 201933.9934.6633.4034.1934.1067,100
Oct 23, 201933.0833.4233.0533.4233.3316,100
Oct 22, 201933.3433.5933.0033.1433.0533,900
Oct 21, 201933.5633.9933.4033.4633.3736,400
Oct 18, 201932.8433.3732.8433.2633.1746,500
Oct 17, 201932.9533.1332.6533.0132.9220,900
Oct 16, 201932.6233.2232.5132.8732.7821,900
Oct 15, 201932.1533.3732.0632.6732.5846,100
Oct 14, 201931.9732.3831.6832.0631.9716,500
Oct 11, 201931.9932.5431.6132.0932.0046,400
Oct 10, 201931.9832.1031.5731.8331.7534,500
Oct 09, 201932.0332.2031.7731.8931.8134,400
Oct 08, 201932.1132.2631.8131.9231.8331,100
Oct 07, 201932.3933.0532.1632.3532.2640,700
Oct 04, 201932.3232.7232.0532.5432.4521,500
Oct 03, 201932.6232.7031.7832.4132.3240,500
Oct 02, 201932.8132.9432.2632.8032.7156,900
Oct 01, 201933.8434.1332.9632.9832.8978,300
Sep 30, 201933.8234.0633.4633.7433.6565,000
Sep 27, 201934.0934.5633.7033.8933.8032,400
Sep 26, 201934.5234.7533.9534.0333.9432,200
Sep 25, 201934.1934.9533.9934.6734.5851,400
Sep 24, 201935.0035.1233.8334.1334.0458,600
Sep 23, 201934.0535.1533.2935.0834.9998,300
Sep 20, 201934.9035.5133.8733.8733.78878,300
Sep 19, 201935.1035.2134.8934.9634.87111,200
Sep 18, 201935.0735.3134.6735.0434.95142,900
Sep 17, 201935.0835.1934.5435.0634.97128,200
Sep 16, 201935.0335.2534.7035.1235.03135,400
Sep 13, 201935.2935.7434.9735.1335.04139,100
Sep 12, 201935.0535.7734.8035.1335.04180,700
Sep 11, 201934.4435.2433.9135.1835.0999,800
Sep 10, 201933.9334.7933.9034.2634.17114,100
Sep 09, 201932.1034.9432.1034.0733.98292,700
Sep 06, 201932.0632.5031.5931.9631.8731,700
Sep 05, 201931.7932.6231.5131.9431.8566,300
Sep 04, 201931.6831.8330.8531.4431.3638,100
Sep 03, 201932.0132.0431.3231.3931.3141,200
Aug 30, 201932.1132.2331.8332.0431.9549,700
Aug 29, 201931.5832.1031.1131.8331.7550,700
Aug 28, 201931.6132.5131.5431.9331.8439,400
Aug 27, 201932.7232.9931.5231.6631.5864,300
Aug 26, 201932.4732.8432.1732.6732.5852,800
Aug 23, 201932.3732.8431.7432.1932.10167,200
Aug 22, 201932.6333.1932.3732.5132.4233,100
Aug 21, 201932.2432.8232.1532.5432.4535,200
Aug 20, 201932.3233.0031.8332.0932.0026,600
Aug 19, 201932.7033.0032.2832.4432.3560,700
Aug 16, 201932.1432.5731.9432.4132.3247,500
Aug 15, 201932.5232.8531.8032.0531.9655,000
Aug 15, 20190.093 Dividend
Aug 14, 201932.8133.2032.4032.6432.4625,900
Aug 13, 201932.7533.6132.7533.2433.0632,500
Aug 12, 201932.8133.3132.5432.8432.6629,100
Aug 09, 201932.7933.4032.7433.0032.8234,100
Aug 08, 201932.4533.2532.4532.8532.6765,900
Aug 07, 201932.6433.4532.1932.2932.1166,300
Aug 06, 201933.0133.5032.3832.9532.7777,900
Aug 05, 201933.3233.3232.5132.9132.7371,200
Aug 02, 201933.8434.4933.5133.7833.5980,700
Aug 01, 201934.8835.3933.8334.0633.8760,500
Jul 31, 201934.8835.8533.5034.8134.621,584,500
Jul 30, 201934.0535.1333.7734.9534.7648,900
Jul 29, 201933.9134.4033.8034.2034.01108,200
Jul 26, 201933.6734.1633.4733.9133.7284,100
Jul 25, 201933.9734.5533.5733.8033.6189,100
Jul 24, 201934.4935.7434.4735.5635.36101,000
Jul 23, 201934.1634.6933.9334.5034.3143,200
Jul 22, 201934.3334.5733.8834.1633.9720,800
Jul 19, 201934.3034.7033.9934.3334.1436,700
Jul 18, 201933.4434.8033.4434.5134.3244,400
Jul 17, 201933.8934.0533.4433.4433.2662,500
Jul 16, 201934.3434.5033.8633.9233.7339,100
Jul 15, 201934.5234.7333.8434.2134.0287,300
Jul 12, 201933.8434.5333.8434.4234.2350,800
Jul 11, 201934.1034.3333.5133.9033.7155,500
Jul 10, 201934.0734.3333.5334.1033.9134,900
Jul 09, 201934.5634.7833.0034.0033.8186,400
Jul 08, 201934.7235.0034.4834.8534.6654,600
Jul 05, 201934.5735.0134.5134.9134.7234,400
Jul 03, 201934.0134.9233.7234.6934.50111,700
Jul 02, 201933.2134.3733.2133.9933.8085,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...