Origin Bancorp Stock Price History
NYSE: OBKFinanceMajor BanksUSD
51.56-0.91 (-1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OBK price history at a glance
The price history for Origin Bancorp (OBK) on this page begins on May 7, 2018, when the stock closed at $37.16; it most recently closed at $51.56 on October 5, 2026. The highest price in this record is $55.57, reached on July 27, 2026; the latest close is 7.2% below that peak. Across the 7 complete calendar years in the table, OBK finished higher in 3 and lower in 4. Its best year was 2021 (+54.6%) and its worst was 2020 (-25.1%).
Over roughly 8 years the share price changed +38.8%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, OBK has gained 49.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $55.57
- Date of high
- Jul 27, 2026
- Low since 2018
- $15.98
- Date of low
- May 11, 2020
- 52-week high
- $55.57
- 52-week low
- $32.13
- Last close
- $51.56
OBK returns
1 week
-3.84%
1 month
-3.86%
3 months
+0.62%
6 months
+15.09%
Year to date
+37.09%
1 year
+49.67%
3 years
+82.84%
5 years
+19.08%
OBK price return, excluding dividends.
OBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.56 | +36.98% |
| 2025 | 37.64 | +12.73% |
| 2024 | 33.39 | -6.13% |
| 2023 | 35.57 | -3.08% |
| 2022 | 36.70 | -14.49% |
| 2021 | 42.92 | +54.56% |
| 2020 | 27.77 | -25.13% |
| 2019 | 37.09 | +3.37% |
| 2018* | 35.88 | -3.44% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
OBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.28 | 52.30 | 51.54 | 51.56 | -1.73% | |
| 52.16 | 53.05 | 52.19 | 52.47 | +0.29% | |
| 52.01 | 52.67 | 51.59 | 52.32 | -0.95% | |
| 53.37 | 53.70 | 52.75 | 52.82 | -0.56% | |
| 53.52 | 53.62 | 52.79 | 53.12 | -0.93% | |
| 53.06 | 53.70 | 53.04 | 53.62 | +1.90% | |
| 51.93 | 52.62 | 51.08 | 52.62 | +0.71% | |
| 52.46 | 52.88 | 51.80 | 52.25 | -0.95% | |
| 53.11 | 53.26 | 52.35 | 52.75 | -0.49% | |
| 53.67 | 53.71 | 52.93 | 53.01 | -1.17% | |
| 53.03 | 54.00 | 53.03 | 53.64 | +0.64% | |
| 53.14 | 53.42 | 52.70 | 53.30 | +0.93% | |
| 52.98 | 53.64 | 52.71 | 52.81 | -0.68% | |
| 53.98 | 54.24 | 53.17 | 53.17 | -0.88% | |
| 53.71 | 54.20 | 53.58 | 53.64 | -0.17% | |
| 53.36 | 54.03 | 52.98 | 53.73 | +0.06% | |
| 54.14 | 54.16 | 53.28 | 53.70 | +0.26% | |
| 54.37 | 54.66 | 52.56 | 53.56 | -1.65% | |
| 54.15 | 54.92 | 54.15 | 54.46 | +0.09% | |
| 54.41 | 54.93 | 54.18 | 54.41 | -0.04% | |
| 54.95 | 54.95 | 53.78 | 54.43 | +0.31% | |
| 53.60 | 54.27 | 53.22 | 54.26 | +1.17% | |
| 53.30 | 53.93 | 53.30 | 53.63 | -0.22% | |
| 54.15 | 54.28 | 53.71 | 53.75 | -1.34% | |
| 54.04 | 54.80 | 54.04 | 54.48 | +0.24% | |
| 54.21 | 54.60 | 54.11 | 54.35 | +0.98% | |
| 53.17 | 54.12 | 52.81 | 53.82 | +2.11% | |
| 52.89 | 53.62 | 52.43 | 52.71 | -0.79% | |
| 53.25 | 53.35 | 52.79 | 53.13 | -0.23% | |
| 53.42 | 53.52 | 53.04 | 53.25 | +0.17% | |
| 52.81 | 53.43 | 52.57 | 53.16 | -0.21% | |
| 53.06 | 53.55 | 52.60 | 53.27 | +0.70% | |
| 53.32 | 53.32 | 52.70 | 52.90 | -0.60% | |
| 52.91 | 53.90 | 52.91 | 53.22 | +0.62% | |
| 53.10 | 53.80 | 52.39 | 52.89 | +0.25% | |
| 52.15 | 52.85 | 52.15 | 52.76 | +0.48% | |
| 53.59 | 53.93 | 52.47 | 52.51 | -1.96% | |
| 53.88 | 54.13 | 53.17 | 53.56 | -0.19% | |
| 54.41 | 55.00 | 53.51 | 53.66 | -1.72% | |
| 54.36 | 54.85 | 54.21 | 54.60 | -0.18% | |
| 54.49 | 54.98 | 54.21 | 54.70 | +1.20% | |
| 53.75 | 54.54 | 53.75 | 54.05 | +0.56% | |
| 53.43 | 54.19 | 53.00 | 53.75 | +1.15% | |
| 53.44 | 53.79 | 52.81 | 53.14 | -1.30% | |
| 53.66 | 53.95 | 53.36 | 53.84 | -0.26% | |
| 55.17 | 55.17 | 53.68 | 53.98 | -1.57% | |
| 55.48 | 55.48 | 54.74 | 54.84 | -0.25% | |
| 55.14 | 55.52 | 54.71 | 54.98 | +0.16% | |
| 55.13 | 55.50 | 54.34 | 54.89 | +0.29% | |
| 54.61 | 54.93 | 53.97 | 54.73 | +0.07% | |
| 55.37 | 55.57 | 54.67 | 54.69 | -0.71% | |
| 54.75 | 55.35 | 54.59 | 55.08 | -0.24% | |
| 54.00 | 55.33 | 54.00 | 55.21 | +2.45% | |
| 53.93 | 54.23 | 52.45 | 53.89 | +0.50% | |
| 52.95 | 54.21 | 52.86 | 53.62 | +2.06% | |
| 50.90 | 52.73 | 50.80 | 52.54 | +1.76% | |
| 51.44 | 51.67 | 50.95 | 51.63 | -0.33% | |
| 51.51 | 51.87 | 51.02 | 51.80 | +0.08% | |
| 52.17 | 52.30 | 51.45 | 51.76 | -0.98% | |
| 52.63 | 52.97 | 51.84 | 52.27 | -1.71% | |
| 51.64 | 53.20 | 51.52 | 53.18 | +3.22% | |
| 51.02 | 51.80 | 50.82 | 51.52 | +1.36% | |
| 50.96 | 51.30 | 50.71 | 50.83 | -0.35% | |
| 50.47 | 51.16 | 50.34 | 51.01 | -0.45% | |
| 51.14 | 51.60 | 50.93 | 51.24 | -0.14% | |
| 50.71 | 51.31 | 50.52 | 51.31 | +1.72% | |
| 50.89 | 51.07 | 50.03 | 50.44 | -1.70% | |
| 51.29 | 51.79 | 51.24 | 51.31 | -0.23% | |
| 50.99 | 52.00 | 50.99 | 51.43 | +0.12% | |
| 52.50 | 52.90 | 51.09 | 51.37 | -1.25% | |
| 51.35 | 52.31 | 50.92 | 52.02 | +1.70% | |
| 51.24 | 51.44 | 50.67 | 51.15 | -0.47% | |
| 51.55 | 51.92 | 50.89 | 51.39 | -0.94% | |
| 51.57 | 51.96 | 50.90 | 51.88 | +1.31% | |
| 51.01 | 52.00 | 50.39 | 51.21 | -0.39% | |
| 50.68 | 51.47 | 50.01 | 51.41 | +1.92% | |
| 49.85 | 50.55 | 49.11 | 50.44 | +1.82% | |
| 49.54 | 50.00 | 49.24 | 49.54 | +0.36% | |
| 49.15 | 49.77 | 48.94 | 49.36 | +1.33% | |
| 48.85 | 49.53 | 48.10 | 48.71 | -0.75% | |
| 49.83 | 50.16 | 48.96 | 49.08 | -0.41% | |
| 50.15 | 50.33 | 49.18 | 49.28 | -1.72% | |
| 49.86 | 50.35 | 49.82 | 50.14 | +1.17% | |
| 49.47 | 49.72 | 48.18 | 49.56 | +0.92% | |
| 49.15 | 49.70 | 48.99 | 49.11 | +0.61% | |
| 48.74 | 49.50 | 48.39 | 48.81 | +1.12% | |
| 48.26 | 48.79 | 48.02 | 48.27 | +0.44% | |
| 48.09 | 48.67 | 48.05 | 48.06 | -0.08% | |
| 47.12 | 48.34 | 47.12 | 48.10 | +3.31% | |
| 47.20 | 47.57 | 46.28 | 46.56 | -2.29% | |
| 46.62 | 47.93 | 46.62 | 47.65 | +1.60% | |
| 47.29 | 47.35 | 46.32 | 46.90 | -1.59% | |
| 47.28 | 47.86 | 47.28 | 47.66 | +0.51% | |
| 47.03 | 47.48 | 46.72 | 47.42 | +0.21% | |
| 48.29 | 48.65 | 47.24 | 47.32 | -1.74% | |
| 47.45 | 48.19 | 47.45 | 48.16 | +1.78% | |
| 47.48 | 47.94 | 47.22 | 47.32 | -0.57% | |
| 46.85 | 47.61 | 46.72 | 47.59 | +0.44% | |
| 45.90 | 47.39 | 45.71 | 47.38 | +3.49% | |
| 46.05 | 46.40 | 45.73 | 45.78 | -1.06% | |
| 45.71 | 46.42 | 45.71 | 46.27 | +1.76% | |
| 45.99 | 45.99 | 45.11 | 45.47 | -1.73% | |
| 46.16 | 46.76 | 45.38 | 46.27 | +1.20% | |
| 46.36 | 46.53 | 45.70 | 45.72 | -1.53% | |
| 46.16 | 46.43 | 45.06 | 46.43 | +0.50% | |
| 47.01 | 47.28 | 46.07 | 46.20 | -1.45% | |
| 46.77 | 47.23 | 46.38 | 46.88 | +0.51% | |
| 47.40 | 47.75 | 46.56 | 46.64 | -1.33% | |
| 47.56 | 47.80 | 47.04 | 47.27 | +0.47% | |
| 46.20 | 47.29 | 46.20 | 47.05 | +1.71% | |
| 46.92 | 47.39 | 46.13 | 46.26 | -2.26% | |
| 46.76 | 47.59 | 46.07 | 47.33 | +1.09% | |
| 46.41 | 47.67 | 46.41 | 46.82 | -0.19% | |
| 47.04 | 47.30 | 46.46 | 46.91 | -0.93% | |
| 47.81 | 48.12 | 46.78 | 47.35 | +0.11% | |
| 46.71 | 47.67 | 46.71 | 47.30 | +1.44% | |
| 46.65 | 47.03 | 46.01 | 46.63 | +0.15% | |
| 45.02 | 46.57 | 44.47 | 46.56 | +3.95% | |
| 45.51 | 45.64 | 44.34 | 44.79 | -1.21% | |
| 45.83 | 46.20 | 45.26 | 45.34 | -1.07% | |
| 45.74 | 46.12 | 45.20 | 45.83 | +0.07% | |
| 45.33 | 46.64 | 45.30 | 45.80 | +2.35% | |
| 44.71 | 45.61 | 44.63 | 44.75 | -0.22% | |
| 44.83 | 44.99 | 44.11 | 44.85 | -0.16% | |
| 44.80 | 45.26 | 44.46 | 44.92 | -0.24% | |
| 44.53 | 45.19 | 44.40 | 45.03 | +0.51% | |
| 45.25 | 45.25 | 44.66 | 44.80 | -1.26% | |
| 43.49 | 45.41 | 43.49 | 45.37 | +3.61% | |
| 43.68 | 43.99 | 43.44 | 43.79 | +3.08% | |
| 42.35 | 42.80 | 42.13 | 42.48 | +0.12% | |
| 41.59 | 42.43 | 41.59 | 42.43 | +1.51% | |
| 41.20 | 41.85 | 41.03 | 41.80 | +0.19% | |
| 41.68 | 42.32 | 41.50 | 41.72 | +0.63% | |
| 41.38 | 41.93 | 40.90 | 41.46 | +1.72% | |
| 40.57 | 40.76 | 40.25 | 40.76 | +1.19% | |
| 40.76 | 41.33 | 40.23 | 40.28 | -1.90% | |
| 40.70 | 41.11 | 40.63 | 41.06 | +0.24% | |
| 41.36 | 41.46 | 40.76 | 40.96 | +0.27% | |
| 40.46 | 41.40 | 40.46 | 40.85 | -0.39% | |
| 41.15 | 41.85 | 40.68 | 41.01 | +2.14% | |
| 40.71 | 40.74 | 40.06 | 40.15 | -0.96% | |
| 39.76 | 40.85 | 39.59 | 40.54 | +1.58% | |
| 40.44 | 40.66 | 39.73 | 39.91 | -1.99% | |
| 41.25 | 41.71 | 40.55 | 40.72 | -0.44% | |
| 41.04 | 41.39 | 40.75 | 40.90 | +0.71% | |
| 41.14 | 41.38 | 40.46 | 40.61 | -0.49% | |
| 39.86 | 40.95 | 39.86 | 40.81 | +0.39% | |
| 40.77 | 41.16 | 40.47 | 40.65 | -1.41% | |
| 40.77 | 42.15 | 40.54 | 41.23 | +0.98% | |
| 40.13 | 41.09 | 39.47 | 40.83 | +0.12% | |
| 40.41 | 40.91 | 39.82 | 40.78 | -1.52% | |
| 41.66 | 41.83 | 41.07 | 41.41 | -1.62% | |
| 42.47 | 42.62 | 42.03 | 42.09 | +0.29% | |
| 41.17 | 42.20 | 40.76 | 41.97 | -0.90% | |
| 40.70 | 42.65 | 40.31 | 42.35 | +1.80% | |
| 42.37 | 42.82 | 41.39 | 41.60 | -3.39% | |
| 43.04 | 43.31 | 42.60 | 43.06 | +0.05% | |
| 42.46 | 43.20 | 42.10 | 43.04 | +2.06% | |
| 42.12 | 42.48 | 41.75 | 42.17 | +0.09% | |
| 43.84 | 44.14 | 41.99 | 42.13 | -4.18% | |
| 43.65 | 44.13 | 43.00 | 43.97 | +0.78% | |
| 43.40 | 43.64 | 43.00 | 43.63 | -0.23% | |
| 44.00 | 45.05 | 43.54 | 43.73 | -0.57% | |
| 43.85 | 44.47 | 43.60 | 43.98 | +0.55% | |
| 43.78 | 44.04 | 43.06 | 43.74 | +0.11% | |
| 44.74 | 44.99 | 42.75 | 43.69 | -1.31% | |
| 45.00 | 45.39 | 44.10 | 44.27 | -1.29% | |
| 45.39 | 45.88 | 44.40 | 44.85 | -1.52% | |
| 45.22 | 45.92 | 45.01 | 45.54 | -0.20% | |
| 45.57 | 46.02 | 44.96 | 45.63 | +0.33% | |
| 45.30 | 45.76 | 44.45 | 45.48 | +0.64% | |
| 44.72 | 45.55 | 44.72 | 45.19 | +2.10% | |
| 43.98 | 45.36 | 43.70 | 44.26 | +0.18% | |
| 43.17 | 44.88 | 43.02 | 44.18 | +3.15% | |
| 42.53 | 43.43 | 41.90 | 42.83 | +0.61% | |
| 41.50 | 43.24 | 41.20 | 42.57 | +4.52% | |
| 41.08 | 41.91 | 40.69 | 40.73 | -0.66% | |
| 40.85 | 41.28 | 40.84 | 41.00 | +0.59% | |
| 40.74 | 41.36 | 40.21 | 40.76 | -0.24% | |
| 41.70 | 41.86 | 40.82 | 40.86 | -3.13% | |
| 41.90 | 42.86 | 41.89 | 42.18 | +0.76% | |
| 39.92 | 42.15 | 39.92 | 41.86 | +5.44% | |
| 39.85 | 40.21 | 39.61 | 39.70 | -1.83% | |
| 40.38 | 40.58 | 40.13 | 40.44 | -0.10% | |
| 40.10 | 40.76 | 40.01 | 40.48 | +1.20% | |
| 39.47 | 40.18 | 39.22 | 40.00 | +1.88% | |
| 39.31 | 39.64 | 38.93 | 39.26 | 0.00% | |
| 39.06 | 39.55 | 38.99 | 39.26 | -0.58% | |
| 39.17 | 39.79 | 39.09 | 39.49 | +0.61% | |
| 38.06 | 39.85 | 38.06 | 39.25 | +2.40% | |
| 38.54 | 38.68 | 38.03 | 38.33 | -0.88% | |
| 38.08 | 38.72 | 38.08 | 38.67 | +0.60% | |
| 37.44 | 39.01 | 37.43 | 38.44 | +2.13% | |
| 37.59 | 38.32 | 37.10 | 37.64 | +0.08% | |
| 37.86 | 37.90 | 37.33 | 37.61 | -0.27% | |
| 38.23 | 38.35 | 37.70 | 37.71 | -1.46% | |
| 38.44 | 38.51 | 38.15 | 38.27 | -0.29% | |
| 38.28 | 38.61 | 38.05 | 38.38 | -0.13% | |
| 38.37 | 38.92 | 38.37 | 38.43 | -0.08% | |
| 38.67 | 38.91 | 38.45 | 38.46 | -1.03% | |
| 38.90 | 39.21 | 38.56 | 38.86 | -0.03% | |
| 39.58 | 39.94 | 38.57 | 38.87 | -2.24% | |
| 39.61 | 39.91 | 39.20 | 39.76 | +0.81% | |
| 39.07 | 39.64 | 39.07 | 39.44 | +0.72% | |
| 39.25 | 39.50 | 38.51 | 39.16 | +0.23% | |
| 39.27 | 39.40 | 38.80 | 39.07 | +0.03% | |
| 39.26 | 39.41 | 38.83 | 39.06 | +0.31% | |
| 38.57 | 39.04 | 38.56 | 38.94 | +0.88% | |
| 37.43 | 39.14 | 37.33 | 38.60 | +2.91% | |
| 37.63 | 38.20 | 37.44 | 37.51 | +0.11% | |
| 37.42 | 37.88 | 37.25 | 37.47 | +0.32% | |
| 37.39 | 37.72 | 37.01 | 37.35 | -0.08% | |
| 37.09 | 37.77 | 37.00 | 37.38 | 0.00% | |
| 36.67 | 37.63 | 36.13 | 37.38 | +2.33% | |
| 37.27 | 37.27 | 36.53 | 36.53 | -0.95% | |
| 36.37 | 37.15 | 36.14 | 36.88 | +1.35% | |
| 36.66 | 36.74 | 36.30 | 36.39 | -0.38% | |
| 36.14 | 37.00 | 36.10 | 36.53 | +0.27% | |
| 35.62 | 36.68 | 35.50 | 36.43 | +2.82% | |
| 35.33 | 35.51 | 34.77 | 35.43 | -0.25% | |
| 34.42 | 35.68 | 34.30 | 35.52 | +3.59% | |
| 34.34 | 34.88 | 34.17 | 34.29 | +0.68% | |
| 33.93 | 34.29 | 33.69 | 34.06 | +0.26% | |
| 33.47 | 34.10 | 33.47 | 33.97 | +1.28% | |
| 34.91 | 34.91 | 33.46 | 33.54 | -3.65% | |
| 33.48 | 34.85 | 32.28 | 34.81 | -0.29% | |
| 34.97 | 35.75 | 34.70 | 34.91 | -0.94% | |
| 35.54 | 36.00 | 35.15 | 35.24 | -0.93% | |
| 35.22 | 35.70 | 35.19 | 35.57 | +0.91% | |
| 35.38 | 35.75 | 35.08 | 35.25 | -0.56% | |
| 35.00 | 35.50 | 34.88 | 35.45 | +0.88% | |
| 35.24 | 35.57 | 34.75 | 35.14 | -0.90% | |
| 34.92 | 35.69 | 34.53 | 35.46 | +2.57% | |
| 34.71 | 34.80 | 34.07 | 34.57 | -0.23% | |
| 34.70 | 34.99 | 33.89 | 34.65 | -0.03% | |
| 34.59 | 35.25 | 34.32 | 34.66 | -0.40% | |
| 34.75 | 35.37 | 34.59 | 34.80 | +0.75% | |
| 34.62 | 35.00 | 34.04 | 34.54 | -0.75% | |
| 34.43 | 34.98 | 34.06 | 34.80 | +1.28% | |
| 33.86 | 34.59 | 33.77 | 34.36 | +2.94% | |
| 33.38 | 33.63 | 33.09 | 33.38 | +0.88% | |
| 33.69 | 34.22 | 32.81 | 33.09 | -3.70% | |
| 34.34 | 34.88 | 34.21 | 34.36 | +0.38% | |
| 33.70 | 34.37 | 33.70 | 34.23 | +1.06% | |
| 33.06 | 33.92 | 33.00 | 33.87 | +3.14% | |
| 32.69 | 32.98 | 32.34 | 32.84 | +1.33% | |
| 33.34 | 33.93 | 32.13 | 32.41 | -4.11% | |
| 34.63 | 34.63 | 33.37 | 33.80 | -2.14% | |
| 33.21 | 34.59 | 32.73 | 34.54 | +3.29% | |
| 33.47 | 33.47 | 32.90 | 33.44 | +1.39% | |
| 34.28 | 34.67 | 32.93 | 32.98 | -4.27% | |
| 34.91 | 34.96 | 34.25 | 34.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OBK chart for longer ranges.