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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.92$44.5718,700——
2021-12-30$42.96$44.6121,200——
2021-12-29$43.20$44.8629,200——
2021-12-28$43.18$44.8425,800——
2021-12-27$42.91$44.5614,000——
2021-12-23$42.40$44.0330,700——
2021-12-22$41.91$43.5226,900——
2021-12-21$41.57$43.1723,700——
2021-12-20$40.70$42.2645,000——
2021-12-17$41.17$42.75139,500——
2021-12-16$41.74$43.3467,900——
2021-12-15$41.72$43.3269,900——
2021-12-14$41.44$43.0339,400——
2021-12-13$41.35$42.9438,300——
2021-12-10$42.11$43.7327,700——
2021-12-09$42.47$44.1022,000——
2021-12-08$42.90$44.5523,800——
2021-12-07$42.98$44.6359,100——
2021-12-06$43.62$45.2951,600——
2021-12-03$42.89$44.5446,400——
2021-12-02$43.71$45.3949,200——
2021-12-01$42.10$43.7247,300——
2021-11-30$42.19$43.8147,400——
2021-11-29$42.84$44.4843,500——
2021-11-26$43.72$45.4091,800——
2021-11-24$46.12$47.8926,300——
2021-11-23$46.59$48.3891,400——
2021-11-22$46.36$48.1457,000——
2021-11-19$45.56$47.3137,800——
2021-11-18$45.56$47.3145,700——
2021-11-17$45.63$47.2524,500——
2021-11-16$46.38$48.0278,000——
2021-11-15$46.38$48.0242,000——
2021-11-12$46.34$47.9826,300——
2021-11-11$46.79$48.4536,900——
2021-11-10$46.70$48.3538,100——
2021-11-09$46.50$48.1519,800——
2021-11-08$46.76$48.4247,900——
2021-11-05$46.67$48.3270,900——
2021-11-04$45.74$47.3646,300——
2021-11-03$46.70$48.3564,600——
2021-11-02$45.57$47.1886,000——
2021-11-01$45.51$47.1258,500——
2021-10-29$44.60$46.1853,000——
2021-10-28$44.15$45.7133,700——
2021-10-27$43.48$45.0244,400——
2021-10-26$44.57$46.1536,900——
2021-10-25$44.72$46.3040,000——
2021-10-22$44.78$46.3758,100——
2021-10-21$44.15$45.7120,800——
2021-10-20$44.27$45.8481,100——
2021-10-19$43.24$44.7720,300——
2021-10-18$43.37$44.9127,200——
2021-10-15$43.30$44.8360,100——
2021-10-14$43.38$44.9265,600——
2021-10-13$42.90$44.4234,000——
2021-10-12$42.97$44.4932,500——
2021-10-11$42.74$44.2524,300——
2021-10-08$43.47$45.0140,500——
2021-10-07$43.54$45.0836,100——
2021-10-06$42.97$44.4929,800——
2021-10-05$43.10$44.6334,500——
2021-10-04$43.41$44.9531,300——
2021-10-01$43.23$44.7633,600——
2021-09-30$42.35$43.8527,900——
2021-09-29$43.08$44.6130,800——
2021-09-28$42.60$44.1132,100——
2021-09-27$42.72$44.2362,700——
2021-09-24$41.49$42.9649,700——
2021-09-23$41.12$42.5837,500——
2021-09-22$40.42$41.8538,100——
2021-09-21$39.64$41.0425,800——
2021-09-20$39.64$41.0448,700——
2021-09-17$40.40$41.83178,900——
2021-09-16$39.30$40.6976,700——
2021-09-15$40.01$41.4338,900——
2021-09-14$39.17$40.5639,500——
2021-09-13$40.29$41.7239,000——
2021-09-10$40.10$41.5231,900——
2021-09-09$40.34$41.7764,900——
2021-09-08$41.05$42.5040,800——
2021-09-07$41.20$42.6628,800——
2021-09-03$41.11$42.5727,600——
2021-09-02$41.20$42.6633,600——
2021-09-01$41.06$42.5138,900——
2021-08-31$41.15$42.6151,600——
2021-08-30$40.22$41.6525,400——
2021-08-27$40.81$42.2642,200——
2021-08-26$39.77$41.1844,200——
2021-08-25$40.55$41.9932,900——
2021-08-24$40.88$42.3334,300——
2021-08-23$41.03$42.4835,700——
2021-08-20$40.40$41.8371,900——
2021-08-19$39.94$41.3625,900——
2021-08-18$40.10$41.3927,500——
2021-08-17$40.67$41.9721,800——
2021-08-16$41.40$42.7314,800——
2021-08-13$41.40$42.7330,800——
2021-08-12$42.05$43.4020,200——
2021-08-11$42.22$43.5728,200——
2021-08-10$41.96$43.3120,400——
2021-08-09$41.74$43.0876,200——
2021-08-06$42.14$43.4963,300——
2021-08-05$40.71$42.0217,900——
2021-08-04$39.95$41.2326,200——
2021-08-03$40.56$41.8657,000——
2021-08-02$39.99$41.2782,000——
2021-07-30$40.68$41.9838,900——
2021-07-29$41.14$42.4642,900——
2021-07-28$40.98$42.2931,300——
2021-07-27$40.55$41.8519,500——
2021-07-26$40.65$41.9528,700——
2021-07-23$40.19$41.4829,100——
2021-07-22$39.71$40.9833,500——
2021-07-21$40.77$42.0849,800——
2021-07-20$40.50$41.80100,900——
2021-07-19$39.40$40.6658,500——
2021-07-16$40.42$41.7266,100——
2021-07-15$41.62$42.9629,300——
2021-07-14$41.25$42.5727,900——
2021-07-13$41.62$42.9641,100——
2021-07-12$42.51$43.8728,400——
2021-07-09$42.10$43.4544,800——
2021-07-08$40.99$42.3037,100——
2021-07-07$41.54$42.8743,900——
2021-07-06$41.38$42.7153,200——
2021-07-02$42.23$43.5850,800——
2021-07-01$43.09$44.4768,000——
2021-06-30$42.46$43.8262,700——
2021-06-29$42.32$43.6848,500——
2021-06-28$42.40$43.7648,800——
2021-06-25$43.42$44.81309,500——
2021-06-24$43.59$44.9953,100——
2021-06-23$42.86$44.2368,300——
2021-06-22$42.99$44.3760,300——
2021-06-21$42.83$44.2058,000——
2021-06-18$40.84$42.15138,200——
2021-06-17$43.08$44.4692,600——
2021-06-16$44.83$46.2739,800——
2021-06-15$44.43$45.8649,300——
2021-06-14$43.44$44.8356,900——
2021-06-11$44.37$45.7947,800——
2021-06-10$44.41$45.83105,600——
2021-06-09$45.88$47.35135,400——
2021-06-08$46.36$47.85219,300——
2021-06-07$45.28$46.7359,100——
2021-06-04$45.07$46.5268,600——
2021-06-03$45.92$47.39155,200——
2021-06-02$44.23$45.6595,900——
2021-06-01$45.12$46.57203,600——
2021-05-28$44.15$45.5750,400——
2021-05-27$44.48$45.91123,800——
2021-05-26$43.66$45.0646,200——
2021-05-25$42.88$44.2683,000——
2021-05-24$44.02$45.4369,500——
2021-05-21$44.31$45.7389,600——
2021-05-20$43.60$45.0052,400——
2021-05-19$43.11$44.4984,300——
2021-05-18$43.39$44.7833,600——
2021-05-17$44.50$45.9357,400——
2021-05-14$44.57$46.0067,600——
2021-05-13$44.35$45.7788,200——
2021-05-12$44.00$45.28118,700——
2021-05-11$44.10$45.3850,100——
2021-05-10$44.08$45.3675,900——
2021-05-07$44.76$46.0648,600——
2021-05-06$44.79$46.0951,200——
2021-05-05$45.00$46.31107,200——
2021-05-04$44.32$45.6178,600——
2021-05-03$43.80$45.0780,100——
2021-04-30$43.73$45.00145,800——
2021-04-29$42.77$44.0197,500——
2021-04-28$41.24$42.4468,000——
2021-04-27$41.23$42.4355,000——
2021-04-26$41.84$43.0561,300——
2021-04-23$41.65$42.8624,500——
2021-04-22$40.44$41.6127,900——
2021-04-21$41.15$42.3427,000——
2021-04-20$40.42$41.5932,000——
2021-04-19$41.98$43.2039,300——
2021-04-16$42.42$43.6546,700——
2021-04-15$42.65$43.8952,900——
2021-04-14$42.75$43.9934,600——
2021-04-13$42.00$43.2228,400——
2021-04-12$42.69$43.9324,200——
2021-04-09$42.77$44.0135,700——
2021-04-08$42.62$43.8635,300——
2021-04-07$41.86$43.0854,600——
2021-04-06$42.63$43.8740,000——
2021-04-05$43.11$44.3646,700——
2021-04-01$43.00$44.2545,500——
2021-03-31$42.41$43.6469,400——
2021-03-30$42.75$43.9985,000——
2021-03-29$41.76$42.9737,300——
2021-03-26$42.77$44.0157,400——
2021-03-25$41.47$42.6737,200——
2021-03-24$40.19$41.3660,100——
2021-03-23$40.51$41.6964,300——
2021-03-22$42.65$43.8991,100——
2021-03-19$43.62$44.89246,100——
2021-03-18$42.68$43.9281,700——
2021-03-17$41.82$43.0339,600——
2021-03-16$41.94$43.1660,700——
2021-03-15$42.83$44.0752,900——
2021-03-12$43.44$44.7058,900——
2021-03-11$43.07$44.32136,500——
2021-03-10$42.64$43.88154,700——
2021-03-09$41.30$42.5068,600——
2021-03-08$41.18$42.38140,400——
2021-03-05$39.45$40.60207,200——
2021-03-04$37.30$38.38104,900——
2021-03-03$35.90$36.9478,000——
2021-03-02$34.61$35.6142,400——
2021-03-01$35.43$36.4645,000——
2021-02-26$34.26$35.2556,700——
2021-02-25$35.00$36.0277,000——
2021-02-24$34.94$35.9566,200——
2021-02-23$33.98$34.9787,300——
2021-02-22$34.29$35.2965,100——
2021-02-19$33.82$34.8038,100——
2021-02-18$32.90$33.8644,800——
2021-02-17$33.82$34.8036,900——
2021-02-16$33.53$34.5056,400——
2021-02-12$33.09$34.0550,500——
2021-02-11$31.96$32.8950,000——
2021-02-10$32.49$33.3342,000——
2021-02-09$32.94$33.7952,300——
2021-02-08$33.90$34.7884,800——
2021-02-05$33.62$34.4956,600——
2021-02-04$33.25$34.1149,100——
2021-02-03$32.07$32.9041,900——
2021-02-02$32.06$32.8975,400——
2021-02-01$31.49$32.3068,500——
2021-01-29$31.59$32.4195,300——
2021-01-28$29.86$30.63126,100——
2021-01-27$29.00$29.7592,200——
2021-01-26$29.25$30.0131,500——
2021-01-25$29.98$30.7634,000——
2021-01-22$30.28$31.0645,100——
2021-01-21$29.87$30.6433,700——
2021-01-20$30.27$31.0527,700——
2021-01-19$30.14$30.9247,400——
2021-01-15$30.28$31.0648,700——
2021-01-14$30.21$30.9934,900——
2021-01-13$29.62$30.3932,600——
2021-01-12$30.03$30.8163,300——
2021-01-11$29.88$30.6532,500——
2021-01-08$30.25$31.0360,200——
2021-01-07$31.09$31.8967,500——
2021-01-06$31.40$32.21167,800——
2021-01-05$28.18$28.9152,000——
2021-01-04$27.59$28.3040,600——