Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2023				28.61	0	+1.24(+4.53%)
May 08, 2023	28.33	28.33	27.27	27.37	105,643	-0.53(-1.89%)
May 05, 2023	27.08	29.79	26.98	27.90	128,543	+1.51(+5.73%)
May 04, 2023	26.68	27.00	25.52	26.39	148,034	-0.52(-1.92%)
May 03, 2023	26.85	27.96	26.77	26.90	144,361	+0.26(+0.97%)
May 02, 2023	28.50	28.58	26.28	26.64	132,283	-1.89(-6.62%)
May 01, 2023	29.24	29.68	28.40	28.53	133,017	-0.74(-2.51%)
Apr 28, 2023	29.94	29.94	28.25	29.27	108,215	+0.09(+0.31%)
Apr 27, 2023	30.57	31.19	27.96	29.18	145,352	-1.38(-4.52%)
Apr 26, 2023	30.09	30.70	30.09	30.56	111,659	+0.17(+0.56%)
Apr 25, 2023	31.16	31.63	30.27	30.39	62,057	-1.04(-3.32%)
Apr 24, 2023	31.97	32.09	30.64	31.44	52,135	-0.61(-1.89%)
Apr 21, 2023	31.80	32.10	31.71	32.04	74,518	+0.15(+0.47%)
Apr 20, 2023	31.67	32.12	31.52	31.90	62,919	-0.03(-0.09%)
Apr 19, 2023	30.91	32.08	30.62	31.93	89,048	+1.05(+3.41%)
Apr 18, 2023	31.67	31.67	30.62	30.87	103,708	-0.91(-2.85%)
Apr 17, 2023	30.99	31.79	30.83	31.78	52,234	+0.68(+2.17%)
Apr 14, 2023	31.87	32.43	30.89	31.10	77,198	-0.59(-1.85%)
Apr 13, 2023	31.11	31.81	30.99	31.69	71,326	+0.58(+1.85%)
Apr 12, 2023	31.78	31.92	31.01	31.11	67,062	-0.54(-1.70%)
Apr 11, 2023	31.71	32.05	31.49	31.65	103,566	-0.19(-0.59%)
Apr 10, 2023	31.49	32.01	31.42	31.84	237,510	+0.09(+0.28%)
Apr 06, 2023	31.23	32.03	31.23	31.75	62,692	+0.48(+1.53%)
Apr 05, 2023	31.36	31.68	31.19	31.27	65,235	-0.43(-1.35%)
Apr 04, 2023	32.24	32.30	31.30	31.70	84,775	-0.38(-1.18%)

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.

Origin Bancorp Inc (NQ: OBNK )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Origin Bancorp Inc (NQ: OBNK )

Historical Prices

Sections

Services