NYSE:OBK | Historical Stock Price | Origin Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.37$21.53$28.32$37.25$49.00$64.452018-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$34.08$34.1760,000——
2018-12-28$34.20$34.2955,400——
2018-12-27$33.33$33.41148,000——
2018-12-26$33.40$33.4857,600——
2018-12-24$32.37$32.4532,100——
2018-12-21$32.27$32.35242,200——
2018-12-20$32.67$32.75135,300——
2018-12-19$33.75$33.84179,700——
2018-12-18$36.01$36.10332,300——
2018-12-17$36.59$36.68202,100——
2018-12-14$36.83$36.92122,300——
2018-12-13$37.23$37.32178,100——
2018-12-12$37.33$37.39132,100——
2018-12-11$36.70$36.7666,500——
2018-12-10$37.00$37.06305,500——
2018-12-07$35.36$35.4288,700——
2018-12-06$34.91$34.97133,100——
2018-12-04$34.48$34.5471,500——
2018-12-03$36.99$37.0569,400——
2018-11-30$37.38$37.44195,400——
2018-11-29$37.29$37.35100,500——
2018-11-28$37.83$37.8999,200——
2018-11-27$37.44$37.5036,100——
2018-11-26$37.40$37.4647,600——
2018-11-23$37.57$37.6318,600——
2018-11-21$37.09$37.1553,000——
2018-11-20$37.19$37.25114,900——
2018-11-19$37.22$37.2885,900——
2018-11-16$37.50$37.5667,100——
2018-11-15$37.64$37.70152,400——
2018-11-14$36.33$36.39113,000——
2018-11-13$36.55$36.6187,300——
2018-11-12$36.73$36.79102,700——
2018-11-09$37.45$37.5170,600——
2018-11-08$37.45$37.5186,100——
2018-11-07$38.17$38.2355,300——
2018-11-06$38.67$38.7315,700——
2018-11-05$38.23$38.2946,300——
2018-11-02$37.22$37.2814,100——
2018-11-01$37.23$37.2947,500——
2018-10-31$37.35$37.4144,900——
2018-10-30$37.19$37.2581,600——
2018-10-29$36.40$36.4629,900——
2018-10-26$35.93$35.9965,100——
2018-10-25$34.76$34.8276,900——
2018-10-24$34.01$34.0688,000——
2018-10-23$34.31$34.37156,800——
2018-10-22$33.58$33.6461,200——
2018-10-19$35.37$35.4345,900——
2018-10-18$36.10$36.1666,800——
2018-10-17$37.00$37.0622,200——
2018-10-16$37.35$37.4149,200——
2018-10-15$36.45$36.5137,900——
2018-10-12$36.30$36.36162,600——
2018-10-11$37.65$37.7161,700——
2018-10-10$38.99$39.0573,900——
2018-10-09$39.22$39.2817,300——
2018-10-08$39.45$39.5125,500——
2018-10-05$39.38$39.4421,600——
2018-10-04$39.20$39.2629,900——
2018-10-03$39.10$39.1644,400——
2018-10-02$37.79$37.8543,000——
2018-10-01$37.64$37.7051,100——
2018-09-28$37.65$37.7125,400——
2018-09-27$37.49$37.5545,100——
2018-09-26$37.10$37.1672,800——
2018-09-25$37.16$37.2266,400——
2018-09-24$38.37$38.4382,100——
2018-09-21$38.75$38.81233,600——
2018-09-20$39.24$39.3091,400——
2018-09-19$38.71$38.7773,500——
2018-09-18$38.94$39.0055,900——
2018-09-17$39.05$39.1131,900——
2018-09-14$39.20$39.2640,300——
2018-09-13$39.86$39.93101,000——
2018-09-12$40.10$40.13104,200——
2018-09-11$40.90$40.9331,900——
2018-09-10$41.28$41.3159,600——
2018-09-07$41.33$41.3664,000——
2018-09-06$41.13$41.1663,200——
2018-09-05$40.95$40.9874,900——
2018-09-04$40.46$40.4935,300——
2018-08-31$40.52$40.5531,500——
2018-08-30$40.55$40.5831,600——
2018-08-29$40.65$40.6835,900——
2018-08-28$40.54$40.5757,000——
2018-08-27$40.76$40.79107,500——
2018-08-24$40.67$40.70148,200——
2018-08-23$41.34$41.3740,000——
2018-08-22$41.11$41.1455,300——
2018-08-21$41.19$41.2249,500——
2018-08-20$41.00$41.0364,100——
2018-08-17$40.81$40.8485,900——
2018-08-16$39.65$39.6868,600——
2018-08-15$39.41$39.4447,300——
2018-08-14$40.23$40.2671,400——
2018-08-13$39.98$40.0136,200——
2018-08-10$40.21$40.2451,800——
2018-08-09$39.82$39.8542,600——
2018-08-08$40.01$40.0435,600——
2018-08-07$40.01$40.04109,300——
2018-08-06$40.08$40.1153,900——
2018-08-03$39.70$39.7341,600——
2018-08-02$40.26$40.2972,600——
2018-08-01$40.56$40.5954,800——
2018-07-31$40.62$40.6558,800——
2018-07-30$40.37$40.4046,800——
2018-07-27$40.15$40.1823,900——
2018-07-26$40.62$40.65185,900——
2018-07-25$38.94$38.9784,200——
2018-07-24$39.30$39.3330,000——
2018-07-23$39.88$39.9156,700——
2018-07-20$39.75$39.7823,700——
2018-07-19$39.63$39.6632,300——
2018-07-18$39.13$39.1625,300——
2018-07-17$39.14$39.1736,200——
2018-07-16$39.50$39.5323,500——
2018-07-13$39.48$39.51102,900——
2018-07-12$39.06$39.0945,200——
2018-07-11$39.17$39.20110,400——
2018-07-10$39.80$39.83115,300——
2018-07-09$39.99$40.02118,500——
2018-07-06$39.69$39.7280,400——
2018-07-05$40.32$40.3578,300——
2018-07-03$40.27$40.3045,800——
2018-07-02$41.22$41.2539,100——
2018-06-29$40.94$40.9766,500——
2018-06-28$40.50$40.5395,700——
2018-06-27$39.53$39.56111,400——
2018-06-26$39.98$40.0172,800——
2018-06-25$39.98$40.01210,800——
2018-06-22$41.38$41.412,217,800——
2018-06-21$39.95$39.98142,500——
2018-06-20$40.88$40.91155,800——
2018-06-19$40.95$40.98158,400——
2018-06-18$40.49$40.52397,200——
2018-06-15$40.75$40.78246,800——
2018-06-14$40.88$40.91166,900——
2018-06-13$40.32$40.32136,000——
2018-06-12$40.49$40.49134,900——
2018-06-11$39.48$39.48122,800——
2018-06-08$38.65$38.6546,500——
2018-06-07$39.04$39.0453,000——
2018-06-06$38.84$38.8492,500——
2018-06-05$38.62$38.6246,900——
2018-06-04$38.31$38.3168,300——
2018-06-01$38.41$38.4157,800——
2018-05-31$38.84$38.8436,000——
2018-05-30$38.56$38.5635,000——
2018-05-29$38.97$38.9789,500——
2018-05-25$38.94$38.94138,700——
2018-05-24$38.10$38.1084,900——
2018-05-23$37.56$37.5635,800——
2018-05-22$37.49$37.4987,500——
2018-05-21$37.44$37.4472,700——
2018-05-18$37.47$37.4770,800——
2018-05-17$37.17$37.17109,800——
2018-05-16$36.77$36.7748,100——
2018-05-15$36.75$36.75173,400——
2018-05-14$36.83$36.83172,100——
2018-05-11$37.16$37.16128,300——
2018-05-10$36.74$36.74293,400——
2018-05-09$37.50$37.501,730,600——
2018-05-08$34.00$34.000——