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 29, 2020	20.00	20.98	19.48	19.98	122,337	-0.27(-1.32%)
May 28, 2020	21.79	21.79	19.97	20.25	55,276	-1.36(-6.29%)
May 27, 2020	20.10	21.73	19.96	21.61	66,858	+2.22(+11.46%)
May 26, 2020	18.44	20.49	18.10	19.39	121,566	+1.60(+8.99%)
May 22, 2020	18.43	18.62	17.46	17.79	97,807	-0.45(-2.47%)
May 21, 2020	18.62	18.77	18.16	18.24	47,343	-0.40(-2.16%)
May 20, 2020	17.72	18.73	17.65	18.64	75,924	+1.21(+6.92%)
May 19, 2020	18.69	18.69	17.29	17.44	43,419	-1.48(-7.85%)
May 18, 2020	18.22	19.02	17.71	18.92	90,929	+1.52(+8.76%)
May 15, 2020	16.48	17.67	16.31	17.40	52,818	+0.89(+5.40%)
May 14, 2020	16.56	16.56	15.31	16.51	132,449	-0.51(-2.97%)
May 13, 2020	17.31	17.98	16.53	17.01	79,792	-0.32(-1.87%)
May 12, 2020	18.59	18.59	17.23	17.34	51,679	-1.13(-6.14%)
May 11, 2020	19.30	19.92	18.22	18.47	62,122	-1.17(-5.97%)
May 08, 2020	18.93	20.50	18.93	19.64	61,802	+1.26(+6.84%)
May 07, 2020	18.34	19.29	17.90	18.38	47,288	+0.20(+1.10%)
May 06, 2020	19.21	19.28	17.82	18.18	57,328	-0.90(-4.70%)
May 05, 2020	20.67	20.67	19.01	19.08	36,085	-1.17(-5.79%)
May 04, 2020	20.17	20.74	19.76	20.25	52,815	-0.10(-0.51%)

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.