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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.57$38.1785,300——
2023-12-28$36.21$38.8578,000——
2023-12-27$36.18$38.8251,500——
2023-12-26$36.18$38.8274,400——
2023-12-22$35.83$38.4567,700——
2023-12-21$35.77$38.3868,900——
2023-12-20$35.40$37.99122,700——
2023-12-19$35.84$38.46148,100——
2023-12-18$35.70$38.3197,500——
2023-12-15$35.71$38.32252,800——
2023-12-14$35.82$38.44228,100——
2023-12-13$35.32$37.90188,500——
2023-12-12$33.54$35.9949,400——
2023-12-11$33.82$36.2968,300——
2023-12-08$33.81$36.2892,200——
2023-12-07$33.55$36.0079,000——
2023-12-06$32.86$35.2689,100——
2023-12-05$32.82$35.22107,900——
2023-12-04$33.15$35.57136,100——
2023-12-01$32.92$35.32316,000——
2023-11-30$31.77$34.09188,200——
2023-11-29$32.30$34.66104,400——
2023-11-28$32.16$34.5172,100——
2023-11-27$32.63$35.0155,900——
2023-11-24$32.99$35.4067,500——
2023-11-22$32.86$35.26110,200——
2023-11-21$32.79$35.1898,300——
2023-11-20$33.01$35.42146,500——
2023-11-17$32.96$35.37150,100——
2023-11-16$32.87$35.27116,400——
2023-11-15$33.19$35.6179,900——
2023-11-14$33.06$35.47191,800——
2023-11-13$31.13$33.2444,800——
2023-11-10$31.16$33.2761,700——
2023-11-09$31.04$33.1574,200——
2023-11-08$31.90$34.0651,100——
2023-11-07$32.28$34.4770,100——
2023-11-06$32.46$34.66102,800——
2023-11-03$32.45$34.65149,400——
2023-11-02$31.37$33.50210,900——
2023-11-01$29.69$31.70111,800——
2023-10-31$29.59$31.6056,400——
2023-10-30$29.67$31.6877,900——
2023-10-27$29.40$31.39149,900——
2023-10-26$28.79$30.74101,100——
2023-10-25$27.08$28.9271,100——
2023-10-24$27.17$29.0157,200——
2023-10-23$27.30$29.1564,200——
2023-10-20$27.40$29.2683,000——
2023-10-19$28.28$30.2060,500——
2023-10-18$28.61$30.5550,600——
2023-10-17$29.48$31.4882,400——
2023-10-16$28.73$30.6871,700——
2023-10-13$28.20$30.1149,600——
2023-10-12$28.67$30.6250,000——
2023-10-11$28.85$30.8143,400——
2023-10-10$28.65$30.5966,800——
2023-10-09$28.38$30.3164,600——
2023-10-06$28.65$30.59163,700——
2023-10-05$28.80$30.7582,600——
2023-10-04$28.33$30.2563,600——
2023-10-03$27.70$29.58103,400——
2023-10-02$28.38$30.3173,000——
2023-09-29$28.87$30.8364,900——
2023-09-28$28.44$30.3760,500——
2023-09-27$28.50$30.4356,000——
2023-09-26$28.75$30.7058,400——
2023-09-25$29.02$30.9958,400——
2023-09-22$28.02$29.9253,700——
2023-09-21$27.96$29.8682,500——
2023-09-20$28.20$30.1182,000——
2023-09-19$28.44$30.3748,600——
2023-09-18$28.69$30.6460,200——
2023-09-15$29.16$31.14170,600——
2023-09-14$29.67$31.6870,800——
2023-09-13$28.86$30.8260,200——
2023-09-12$29.12$31.1044,900——
2023-09-11$29.01$30.9872,500——
2023-09-08$29.31$31.3052,300——
2023-09-07$29.29$31.28115,200——
2023-09-06$29.83$31.8590,700——
2023-09-05$30.87$32.96106,500——
2023-09-01$31.17$33.2858,300——
2023-08-31$30.69$32.77113,800——
2023-08-30$30.09$32.1372,100——
2023-08-29$30.15$32.2041,200——
2023-08-28$30.18$32.2355,600——
2023-08-25$29.97$32.0038,100——
2023-08-24$30.36$32.4291,600——
2023-08-23$30.04$32.0855,600——
2023-08-22$30.09$32.1368,200——
2023-08-21$30.78$32.8776,700——
2023-08-18$31.02$33.1271,500——
2023-08-17$30.82$32.9161,700——
2023-08-16$30.63$32.7172,200——
2023-08-15$30.94$33.0479,700——
2023-08-14$31.77$33.9381,000——
2023-08-11$32.17$34.1962,300——
2023-08-10$32.22$34.2565,700——
2023-08-09$32.64$34.6959,100——
2023-08-08$32.64$34.6989,600——
2023-08-07$33.24$35.3372,200——
2023-08-04$32.76$34.8270,700——
2023-08-03$32.96$35.0365,000——
2023-08-02$32.43$34.4766,600——
2023-08-01$32.83$34.8973,500——
2023-07-31$32.60$34.6591,200——
2023-07-28$32.51$34.55136,800——
2023-07-27$32.59$34.64109,800——
2023-07-26$33.58$35.69103,000——
2023-07-25$32.60$34.65115,600——
2023-07-24$32.98$35.0589,000——
2023-07-21$32.27$34.30112,000——
2023-07-20$32.23$34.26130,000——
2023-07-19$32.24$34.27121,200——
2023-07-18$31.77$33.7789,100——
2023-07-17$30.75$32.6860,800——
2023-07-14$30.45$32.3685,400——
2023-07-13$30.76$32.69109,000——
2023-07-12$29.96$31.8496,400——
2023-07-11$29.27$31.1155,100——
2023-07-10$29.14$30.9780,600——
2023-07-07$28.74$30.55132,200——
2023-07-06$28.55$30.35104,400——
2023-07-05$29.49$31.3482,700——
2023-07-03$29.68$31.5525,800——
2023-06-30$29.30$31.1473,100——
2023-06-29$29.89$31.7757,900——
2023-06-28$29.23$31.0756,900——
2023-06-27$29.57$31.4365,900——
2023-06-26$29.52$31.3882,100——
2023-06-23$29.65$31.51939,200——
2023-06-22$30.20$32.10114,100——
2023-06-21$30.92$32.86111,800——
2023-06-20$30.80$32.7482,200——
2023-06-16$31.09$33.04178,000——
2023-06-15$31.40$33.37100,400——
2023-06-14$30.81$32.75100,500——
2023-06-13$31.72$33.71125,700——
2023-06-12$30.73$32.6684,200——
2023-06-09$30.81$32.7572,000——
2023-06-08$31.28$33.2589,500——
2023-06-07$31.83$33.83166,900——
2023-06-06$31.37$33.34124,900——
2023-06-05$29.68$31.5569,100——
2023-06-02$31.01$32.96116,800——
2023-06-01$28.79$30.6059,500——
2023-05-31$28.45$30.24136,100——
2023-05-30$29.44$31.2992,200——
2023-05-26$29.70$31.5768,200——
2023-05-25$29.47$31.3278,200——
2023-05-24$29.58$31.44113,800——
2023-05-23$30.10$31.99110,700——
2023-05-22$30.41$32.3288,400——
2023-05-19$28.61$30.41136,700——
2023-05-18$29.15$30.9879,100——
2023-05-17$29.03$30.86106,400——
2023-05-16$26.89$28.5867,200——
2023-05-15$27.16$28.8788,400——
2023-05-12$26.41$28.0770,100——
2023-05-11$26.35$27.8598,000——
2023-05-10$26.77$28.29128,500——
2023-05-09$26.69$28.2169,600——
2023-05-08$27.52$29.08105,100——
2023-05-05$28.05$29.64127,800——
2023-05-04$26.51$28.02147,200——
2023-05-03$27.05$28.59143,600——
2023-05-02$26.79$28.31131,600——
2023-05-01$28.69$30.32132,300——
2023-04-28$29.43$31.10107,600——
2023-04-27$29.40$31.07144,600——
2023-04-26$30.73$32.48111,100——
2023-04-25$30.56$32.3060,600——
2023-04-24$31.61$33.4151,900——
2023-04-21$32.22$34.0574,100——
2023-04-20$32.07$33.8962,600——
2023-04-19$32.10$33.9288,600——
2023-04-18$31.04$32.80103,100——
2023-04-17$31.95$33.7752,000——
2023-04-14$31.27$33.0576,800——
2023-04-13$31.86$33.6770,900——
2023-04-12$31.28$33.0666,700——
2023-04-11$31.82$33.63103,000——
2023-04-10$32.01$33.83236,200——
2023-04-06$31.92$33.7362,400——
2023-04-05$31.44$33.2364,900——
2023-04-04$31.87$33.6884,300——
2023-04-03$32.25$34.08103,200——
2023-03-31$32.15$33.98136,800——
2023-03-30$31.73$33.5389,100——
2023-03-29$32.87$34.7488,200——
2023-03-28$33.03$34.9178,600——
2023-03-27$33.41$35.3185,100——
2023-03-24$33.22$35.11102,500——
2023-03-23$32.11$33.93117,100——
2023-03-22$32.48$34.3393,200——
2023-03-21$34.10$36.04118,200——
2023-03-20$32.80$34.66171,800——
2023-03-17$33.64$35.55312,200——
2023-03-16$35.12$37.12166,300——
2023-03-15$34.37$36.32173,700——
2023-03-14$33.89$35.82261,500——
2023-03-13$33.79$35.71442,300——
2023-03-10$33.96$35.89185,100——
2023-03-09$34.69$36.66134,600——
2023-03-08$36.45$38.5283,500——
2023-03-07$36.87$38.9759,100——
2023-03-06$37.33$39.4577,700——
2023-03-03$37.67$39.8165,700——
2023-03-02$37.24$39.3685,600——
2023-03-01$37.65$39.7967,100——
2023-02-28$37.91$40.06355,000——
2023-02-27$38.01$40.1763,300——
2023-02-24$38.27$40.4490,700——
2023-02-23$38.80$41.00102,800——
2023-02-22$38.43$40.61114,100——
2023-02-21$39.08$41.30155,900——
2023-02-17$39.64$41.8974,000——
2023-02-16$39.13$41.3577,200——
2023-02-15$39.11$41.3371,300——
2023-02-14$38.89$41.1083,300——
2023-02-13$39.26$41.3349,900——
2023-02-10$38.67$40.7150,100——
2023-02-09$38.43$40.4638,300——
2023-02-08$39.03$41.0966,400——
2023-02-07$39.29$41.3661,300——
2023-02-06$39.14$41.2169,900——
2023-02-03$39.76$41.8692,700——
2023-02-02$39.33$41.41121,400——
2023-02-01$38.43$40.46145,200——
2023-01-31$37.50$39.48100,700——
2023-01-30$36.84$38.7885,000——
2023-01-27$36.88$38.83267,000——
2023-01-26$38.96$41.02145,600——
2023-01-25$38.77$40.82106,900——
2023-01-24$38.58$40.6280,300——
2023-01-23$38.72$40.7660,600——
2023-01-20$38.24$40.26109,700——
2023-01-19$38.27$40.2978,600——
2023-01-18$37.90$39.90122,400——
2023-01-17$38.46$40.49127,600——
2023-01-13$37.71$39.7064,000——
2023-01-12$37.57$39.5588,000——
2023-01-11$36.96$38.9152,700——
2023-01-10$36.58$38.5167,000——
2023-01-09$36.19$38.1059,600——
2023-01-06$36.58$38.5163,400——
2023-01-05$35.50$37.3783,900——
2023-01-04$36.13$38.0477,200——
2023-01-03$36.33$38.2592,400——