Indicators

Origin Bancorp Inc (NQ: OBNK )

28.61 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	35.88	36.63	35.35	36.56	38,198	+0.26(+0.73%)
May 30, 2018	35.84	36.58	35.18	36.29	37,188	-0.39(-1.05%)
May 29, 2018	36.43	37.18	35.96	36.68	95,077	+0.03(+0.08%)
May 25, 2018		36.65	36.65	36.65	0	+0.79(+2.20%)
May 24, 2018	35.30	35.95	34.58	35.86	90,195	+0.51(+1.44%)
May 23, 2018	35.15	35.39	34.96	35.35	38,081	+0.07(+0.19%)
May 22, 2018	35.39	35.39	35.09	35.29	93,008	+0.05(+0.13%)
May 21, 2018	34.35	35.53	34.35	35.24	77,244	-0.03(-0.08%)
May 18, 2018	35.09	35.30	34.79	35.27	75,220	+0.28(+0.81%)
May 17, 2018	34.76	34.99	34.59	34.99	116,625	+0.38(+1.09%)
May 16, 2018	34.82	34.82	34.40	34.61	51,110	+0.02(+0.05%)
May 15, 2018	34.65	34.83	34.36	34.59	184,241	-0.08(-0.22%)
May 14, 2018	35.02	35.17	34.20	34.67	182,821	-0.31(-0.89%)
May 11, 2018	34.71	35.15	34.35	34.98	136,259	+0.40(+1.14%)
May 10, 2018	35.30	35.66	34.13	34.58	311,749	-0.72(-2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.