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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.77$28.4944,900——
2020-12-30$27.65$28.3725,300——
2020-12-29$27.65$28.3762,100——
2020-12-28$28.24$28.9781,300——
2020-12-24$27.61$28.3247,100——
2020-12-23$26.98$27.6875,500——
2020-12-22$26.27$26.9557,700——
2020-12-21$26.61$27.30135,100——
2020-12-18$27.56$28.27189,700——
2020-12-17$28.66$29.4035,000——
2020-12-16$28.45$29.1946,700——
2020-12-15$28.79$29.5353,300——
2020-12-14$28.12$28.8536,900——
2020-12-11$28.35$29.0845,100——
2020-12-10$29.02$29.7715,600——
2020-12-09$28.84$29.5951,400——
2020-12-08$29.02$29.7745,400——
2020-12-07$28.34$29.0731,000——
2020-12-04$28.90$29.65118,200——
2020-12-03$27.50$28.2142,600——
2020-12-02$27.08$27.7869,300——
2020-12-01$26.22$26.90111,600——
2020-11-30$25.71$26.3794,600——
2020-11-27$26.99$27.6940,300——
2020-11-25$27.60$28.31150,500——
2020-11-24$26.00$26.67107,600——
2020-11-23$25.79$26.4647,000——
2020-11-20$25.80$26.4784,000——
2020-11-19$26.25$26.9336,300——
2020-11-18$25.72$26.3940,900——
2020-11-17$25.81$26.4850,600——
2020-11-16$26.11$26.79151,300——
2020-11-13$25.57$26.2326,700——
2020-11-12$24.85$25.4934,300——
2020-11-11$25.09$25.6446,700——
2020-11-10$25.00$25.54174,100——
2020-11-09$25.35$25.90142,500——
2020-11-06$22.80$23.3022,700——
2020-11-05$22.89$23.3939,800——
2020-11-04$22.66$23.1549,200——
2020-11-03$24.00$24.5281,000——
2020-11-02$23.00$23.5082,200——
2020-10-30$22.37$22.8661,600——
2020-10-29$22.79$23.2927,200——
2020-10-28$22.85$23.3542,600——
2020-10-27$23.17$23.6726,800——
2020-10-26$24.07$24.5916,900——
2020-10-23$24.51$25.0418,500——
2020-10-22$24.38$24.9148,400——
2020-10-21$23.23$23.7415,900——
2020-10-20$23.47$23.9837,400——
2020-10-19$23.19$23.6911,600——
2020-10-16$23.28$23.7933,400——
2020-10-15$23.49$24.0059,000——
2020-10-14$22.23$22.7131,000——
2020-10-13$23.01$23.5115,700——
2020-10-12$23.79$24.3135,400——
2020-10-09$24.61$25.1562,700——
2020-10-08$24.69$25.2341,800——
2020-10-07$23.99$24.5148,000——
2020-10-06$23.13$23.6334,700——
2020-10-05$23.26$23.7728,500——
2020-10-02$22.27$22.7518,200——
2020-10-01$21.60$22.0735,300——
2020-09-30$21.36$21.8330,400——
2020-09-29$21.08$21.5422,900——
2020-09-28$21.25$21.7126,200——
2020-09-25$20.31$20.7542,600——
2020-09-24$19.76$20.1928,300——
2020-09-23$19.62$20.0555,300——
2020-09-22$20.37$20.8146,900——
2020-09-21$20.28$20.7256,300——
2020-09-18$21.86$22.34108,500——
2020-09-17$21.74$22.2113,600——
2020-09-16$22.25$22.7331,000——
2020-09-15$21.67$22.1444,700——
2020-09-14$23.32$23.8369,300——
2020-09-11$22.36$22.8541,700——
2020-09-10$22.83$23.3329,700——
2020-09-09$23.39$23.9037,700——
2020-09-08$23.57$24.0834,000——
2020-09-04$25.14$25.6964,600——
2020-09-03$24.39$24.9242,400——
2020-09-02$23.92$24.4429,100——
2020-09-01$23.91$24.4337,200——
2020-08-31$23.68$24.2047,900——
2020-08-28$23.75$24.2738,000——
2020-08-27$24.18$24.7118,900——
2020-08-26$23.50$24.0122,400——
2020-08-25$24.08$24.6024,500——
2020-08-24$23.94$24.4628,800——
2020-08-21$23.06$23.5626,900——
2020-08-20$23.36$23.8719,800——
2020-08-19$23.85$24.3727,600——
2020-08-18$23.64$24.1531,900——
2020-08-17$24.54$25.0739,000——
2020-08-14$24.69$25.2332,400——
2020-08-13$24.33$24.8615,700——
2020-08-12$24.99$25.4436,600——
2020-08-11$24.79$25.2481,200——
2020-08-10$24.94$25.3974,200——
2020-08-07$24.92$25.3736,100——
2020-08-06$23.74$24.1737,400——
2020-08-05$23.54$23.9647,400——
2020-08-04$22.46$22.8636,200——
2020-08-03$23.04$23.4559,200——
2020-07-31$23.74$24.17116,200——
2020-07-30$24.37$24.81102,600——
2020-07-29$24.01$24.4480,200——
2020-07-28$23.24$23.6641,400——
2020-07-27$23.05$23.4655,200——
2020-07-24$22.42$22.8250,600——
2020-07-23$22.11$22.5170,600——
2020-07-22$20.78$21.1546,800——
2020-07-21$21.11$21.4935,200——
2020-07-20$19.89$20.2520,000——
2020-07-17$20.40$20.7744,700——
2020-07-16$20.99$21.3743,500——
2020-07-15$21.35$21.73132,000——
2020-07-14$19.74$20.0971,600——
2020-07-13$19.59$19.9461,900——
2020-07-10$19.14$19.4859,300——
2020-07-09$18.22$18.5566,200——
2020-07-08$19.35$19.7077,400——
2020-07-07$19.79$20.1538,000——
2020-07-06$20.61$20.9838,900——
2020-07-02$20.47$20.8433,500——
2020-07-01$20.66$21.0372,500——
2020-06-30$22.00$22.4077,600——
2020-06-29$21.20$21.5886,200——
2020-06-26$20.26$20.62386,300——
2020-06-25$21.23$21.6165,600——
2020-06-24$20.86$21.2396,500——
2020-06-23$21.81$22.2092,200——
2020-06-22$21.38$21.7674,100——
2020-06-19$21.24$21.62108,400——
2020-06-18$21.53$21.9299,400——
2020-06-17$20.92$21.3052,800——
2020-06-16$21.88$22.2778,800——
2020-06-15$21.86$22.25123,800——
2020-06-12$20.34$20.7171,700——
2020-06-11$20.31$20.6794,700——
2020-06-10$21.44$21.8350,300——
2020-06-09$23.02$23.4349,500——
2020-06-08$23.46$23.8861,100——
2020-06-05$23.04$23.45101,000——
2020-06-04$21.65$22.0480,300——
2020-06-03$20.36$20.73123,600——
2020-06-02$19.78$20.1498,000——
2020-06-01$20.01$20.3756,900——
2020-05-29$20.86$21.23117,200——
2020-05-28$21.14$21.5253,000——
2020-05-27$22.56$22.9764,100——
2020-05-26$20.24$20.60116,500——
2020-05-22$18.57$18.9093,700——
2020-05-21$19.04$19.3845,400——
2020-05-20$19.46$19.8172,700——
2020-05-19$18.20$18.5341,600——
2020-05-18$19.75$20.1087,100——
2020-05-15$18.16$18.4950,700——
2020-05-14$17.23$17.54126,900——
2020-05-13$17.85$18.0876,000——
2020-05-12$18.19$18.4249,300——
2020-05-11$19.38$19.6359,200——
2020-05-08$20.61$20.8758,900——
2020-05-07$19.29$19.5345,100——
2020-05-06$19.08$19.3254,600——
2020-05-05$20.02$20.2734,400——
2020-05-04$21.25$21.5250,300——
2020-05-01$21.36$21.6364,100——
2020-04-30$22.29$22.5750,800——
2020-04-29$23.45$23.7592,900——
2020-04-28$21.85$22.1374,000——
2020-04-27$21.54$21.8147,700——
2020-04-24$19.61$19.8626,200——
2020-04-23$20.25$20.5165,800——
2020-04-22$19.65$19.9036,900——
2020-04-21$19.44$19.6930,900——
2020-04-20$19.56$19.8144,300——
2020-04-17$20.60$20.8671,300——
2020-04-16$18.47$18.7074,000——
2020-04-15$20.17$20.4362,300——
2020-04-14$21.19$21.4650,500——
2020-04-13$21.50$21.7753,700——
2020-04-09$21.81$22.0983,900——
2020-04-08$20.45$20.7152,400——
2020-04-07$19.92$20.1755,900——
2020-04-06$20.08$20.3383,800——
2020-04-03$19.61$19.8643,500——
2020-04-02$19.50$19.75110,500——
2020-04-01$19.35$19.6067,200——
2020-03-31$20.25$20.5196,400——
2020-03-30$19.38$19.63111,600——
2020-03-27$19.27$19.5133,900——
2020-03-26$20.31$20.5781,400——
2020-03-25$19.59$19.8460,000——
2020-03-24$19.50$19.75122,200——
2020-03-23$19.17$19.4164,300——
2020-03-20$19.15$19.3992,100——
2020-03-19$22.04$22.32107,200——
2020-03-18$19.18$19.4257,600——
2020-03-17$21.00$21.27215,600——
2020-03-16$21.15$21.4279,000——
2020-03-13$24.19$24.50108,800——
2020-03-12$22.33$22.6189,900——
2020-03-11$24.51$24.8244,400——
2020-03-10$24.86$25.17116,300——
2020-03-09$25.58$25.9060,600——
2020-03-06$28.45$28.8132,700——
2020-03-05$29.24$29.6155,800——
2020-03-04$30.50$30.89109,000——
2020-03-03$30.42$30.81116,700——
2020-03-02$31.22$31.6240,000——
2020-02-28$30.24$30.6256,000——
2020-02-27$30.83$31.2230,100——
2020-02-26$32.76$33.1739,800——
2020-02-25$33.60$34.0340,400——
2020-02-24$35.14$35.5938,300——
2020-02-21$35.59$36.0418,100——
2020-02-20$35.35$35.8019,100——
2020-02-19$35.06$35.5022,300——
2020-02-18$35.29$35.747,100——
2020-02-14$35.46$35.9118,400——
2020-02-13$35.97$36.4312,800——
2020-02-12$35.77$36.139,700——
2020-02-11$35.92$36.2823,300——
2020-02-10$35.89$36.2515,500——
2020-02-07$35.69$36.0517,400——
2020-02-06$35.85$36.2121,800——
2020-02-05$36.42$36.7925,000——
2020-02-04$35.65$36.0121,100——
2020-02-03$35.57$35.9322,400——
2020-01-31$35.24$35.5960,300——
2020-01-30$35.70$36.0628,900——
2020-01-29$35.52$35.8840,300——
2020-01-28$35.55$35.9132,300——
2020-01-27$35.50$35.8630,400——
2020-01-24$35.26$35.6142,300——
2020-01-23$35.59$35.9551,500——
2020-01-22$36.40$36.7735,100——
2020-01-21$36.10$36.4638,500——
2020-01-17$36.67$37.0426,100——
2020-01-16$36.96$37.3323,200——
2020-01-15$36.46$36.8340,800——
2020-01-14$36.55$36.9248,900——
2020-01-13$37.40$37.7846,600——
2020-01-10$37.10$37.4754,800——
2020-01-09$37.26$37.6339,100——
2020-01-08$37.17$37.5438,100——
2020-01-07$37.18$37.5526,300——
2020-01-06$36.90$37.2739,900——
2020-01-03$37.09$37.4625,800——
2020-01-02$37.16$37.5333,700——