TXSE
USD
Origin Bancorp, Inc. (OBK)
51.22
-0.55
(-1.06%)
At close: October 28 at 4:00:00 PM EDT
51.60
+0.38
(+0.74%)
After hours: October 28 at 7:15:24 PM EDT
Trade OBK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
52.16
52.16
50.34
51.22
51.22
144,300
Oct 27, 2026
52.58
53.63
51.62
51.77
51.77
159,300
Oct 26, 2026
52.87
53.45
51.63
52.12
52.12
158,600
Oct 23, 2026
52.51
52.95
52.23
52.45
52.45
141,000
Oct 22, 2026
51.82
53.15
51.82
53.03
53.03
113,900
Oct 21, 2026
52.26
52.70
51.52
51.55
51.55
101,700
Oct 20, 2026
51.48
52.54
51.48
51.83
51.83
124,500
Oct 19, 2026
51.67
51.97
51.08
51.08
51.08
132,300
Oct 16, 2026
51.47
52.53
51.09
51.60
51.60
130,800
Oct 15, 2026
51.70
52.23
51.25
51.80
51.80
143,000
Oct 14, 2026
51.30
51.88
50.57
51.09
51.09
236,100
Oct 13, 2026
52.15
52.19
51.53
51.94
51.94
214,800
Oct 12, 2026
51.42
52.27
51.42
51.87
51.87
184,300
Oct 9, 2026
52.28
52.36
51.54
51.56
51.56
167,400
Oct 8, 2026
52.16
53.04
52.11
52.47
52.47
232,300
Oct 7, 2026
52.01
52.67
51.59
52.32
52.32
216,500
Oct 6, 2026
53.37
53.70
52.74
52.82
52.82
176,400
Oct 5, 2026
53.52
53.62
52.79
53.12
53.12
201,700
Oct 2, 2026
53.06
53.70
53.04
53.62
53.62
194,600
Oct 1, 2026
51.93
52.62
51.08
52.62
52.62
173,600
Sep 30, 2026
52.46
52.88
51.80
52.25
52.25
254,600
Sep 29, 2026
53.11
53.26
52.35
52.75
52.75
202,400
Sep 28, 2026
53.67
53.71
52.93
53.01
53.01
151,700
Sep 25, 2026
53.03
54.00
53.03
53.64
53.64
139,900
Sep 24, 2026
53.14
53.42
52.70
53.30
53.30
129,700
Sep 23, 2026
52.98
53.64
52.71
52.81
52.81
144,800
Sep 22, 2026
53.98
54.24
53.17
53.17
53.17
158,500
Sep 21, 2026
53.71
54.20
53.58
53.64
53.64
190,500
Sep 18, 2026
53.36
54.03
52.98
53.73
53.73
293,300
Sep 17, 2026
54.14
54.16
53.28
53.70
53.70
133,100
Sep 16, 2026
54.37
54.66
52.56
53.56
53.56
185,100
Sep 15, 2026
54.15
54.92
54.15
54.46
54.46
105,300
Sep 14, 2026
54.41
54.93
54.18
54.41
54.41
182,700
Sep 11, 2026
54.95
54.95
53.78
54.43
54.43
139,900
Sep 10, 2026
53.60
54.27
53.22
54.26
54.26
146,800
Sep 9, 2026
53.30
53.93
53.30
53.63
53.63
136,200
Sep 8, 2026
54.15
54.28
53.71
53.75
53.75
150,100
Sep 4, 2026
54.04
54.79
54.04
54.48
54.48
141,700
Sep 3, 2026
54.21
54.60
54.10
54.35
54.35
133,200
Sep 2, 2026
53.17
54.12
52.81
53.82
53.82
182,100
Sep 1, 2026
52.89
53.62
52.43
52.71
52.71
113,900
Aug 31, 2026
53.25
53.35
52.79
53.13
53.13
156,600
Aug 28, 2026
53.42
53.52
53.04
53.25
53.25
137,500
Aug 27, 2026
52.81
53.43
52.57
53.16
53.16
200,900
Aug 26, 2026
53.06
53.55
52.60
53.27
53.27
144,200
Aug 25, 2026
53.32
53.32
52.70
52.90
52.90
210,700
Aug 24, 2026
52.91
53.90
52.91
53.22
53.22
164,600
Aug 21, 2026
53.10
53.80
52.39
52.89
52.89
201,500
Aug 20, 2026
52.15
52.85
52.15
52.76
52.76
126,400
Aug 19, 2026
53.59
53.93
52.47
52.51
52.51
201,900
Aug 18, 2026
53.88
54.13
53.17
53.56
53.56
260,300
Aug 17, 2026
54.41
55.00
53.51
53.66
53.66
176,400
Aug 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
54.36
54.85
54.21
54.60
54.60
124,200
Aug 13, 2026
54.49
54.98
54.21
54.70
54.45
204,100
Aug 12, 2026
53.75
54.53
53.75
54.05
53.80
246,100
Aug 11, 2026
53.43
54.19
52.99
53.75
53.50
265,300
Aug 10, 2026
53.44
53.79
52.81
53.14
52.90
189,200
Aug 7, 2026
53.66
53.95
53.36
53.84
53.59
189,900
Aug 6, 2026
55.17
55.17
53.68
53.98
53.73
175,600
Aug 5, 2026
55.48
55.48
54.74
54.84
54.59
147,300
Aug 4, 2026
55.14
55.51
54.71
54.98
54.73
170,900
Aug 3, 2026
55.13
55.50
54.34
54.89
54.64
212,000
Jul 31, 2026
54.61
54.93
53.97
54.73
54.48
128,200
Jul 30, 2026
55.37
55.57
54.67
54.69
54.44
147,100
Jul 29, 2026
54.75
55.35
54.58
55.08
54.83
166,700
Jul 28, 2026
54.00
55.33
54.00
55.21
54.96
221,600
Jul 27, 2026
53.93
54.23
52.45
53.89
53.64
203,300
Jul 24, 2026
52.95
54.21
52.86
53.62
53.37
230,000
Jul 23, 2026
50.90
52.73
50.80
52.54
52.30
240,300
Jul 22, 2026
51.44
51.67
50.95
51.63
51.39
148,200
Jul 21, 2026
51.51
51.87
51.02
51.80
51.56
148,000
Jul 20, 2026
52.17
52.30
51.45
51.76
51.52
104,100
Jul 17, 2026
52.63
52.97
51.84
52.27
52.03
225,800
Jul 16, 2026
51.64
53.20
51.52
53.18
52.94
218,900
Jul 15, 2026
51.02
51.80
50.82
51.52
51.28
115,600
Jul 14, 2026
50.96
51.30
50.71
50.83
50.60
140,400
Jul 13, 2026
50.47
51.16
50.34
51.01
50.78
126,400
Jul 10, 2026
51.14
51.60
50.93
51.24
51.01
81,100
Jul 9, 2026
50.71
51.31
50.52
51.31
51.08
141,700
Jul 8, 2026
50.89
51.06
50.03
50.44
50.21
167,200
Jul 7, 2026
51.29
51.78
51.24
51.31
51.08
99,600
Jul 6, 2026
50.99
52.00
50.99
51.43
51.19
132,300
Jul 2, 2026
52.50
52.90
51.09
51.37
51.14
117,100
Jul 1, 2026
51.35
52.31
50.92
52.02
51.78
156,000
Jun 30, 2026
51.24
51.44
50.67
51.15
50.92
171,700
Jun 29, 2026
51.55
51.92
50.89
51.39
51.16
144,800
Jun 26, 2026
51.57
51.96
50.90
51.88
51.64
668,900
Jun 25, 2026
51.01
52.00
50.38
51.21
50.98
151,900
Jun 24, 2026
50.68
51.47
50.01
51.41
51.18
142,900
Jun 23, 2026
49.85
50.55
49.11
50.44
50.21
116,000
Jun 22, 2026
49.54
50.00
49.24
49.54
49.31
101,000
Jun 18, 2026
49.15
49.77
48.94
49.36
49.13
201,800
Jun 17, 2026
48.85
49.53
48.10
48.71
48.49
127,600
Jun 16, 2026
49.83
50.16
48.96
49.08
48.86
96,900
Jun 15, 2026
50.15
50.33
49.18
49.28
49.05
81,200
Jun 12, 2026
49.86
50.35
49.82
50.14
49.91
84,900
Jun 11, 2026
49.47
49.72
48.18
49.56
49.33
100,300
Jun 10, 2026
49.15
49.70
48.99
49.11
48.89
136,200
Jun 9, 2026
48.74
49.50
48.39
48.81
48.59
136,400
Jun 8, 2026
48.26
48.79
48.02
48.27
48.05
142,900
Jun 5, 2026
48.09
48.67
48.05
48.06
47.84
86,400
Jun 4, 2026
47.12
48.34
47.12
48.10
47.88
121,500
Jun 3, 2026
47.20
47.57
46.28
46.56
46.35
155,300
Jun 2, 2026
46.62
47.93
46.62
47.65
47.43
125,100
Jun 1, 2026
47.29
47.35
46.32
46.90
46.69
90,600
May 29, 2026
47.28
47.85
47.28
47.66
47.44
119,600
May 28, 2026
47.03
47.48
46.72
47.42
47.20
94,900
May 27, 2026
48.29
48.65
47.24
47.32
47.10
127,400
May 26, 2026
47.45
48.19
47.45
48.16
47.94
117,000
May 22, 2026
47.48
47.94
47.22
47.32
47.10
102,900
May 21, 2026
46.85
47.61
46.72
47.59
47.37
133,300
May 20, 2026
45.90
47.39
45.71
47.38
47.16
189,100
May 19, 2026
46.05
46.40
45.73
45.78
45.57
125,200
May 18, 2026
45.71
46.42
45.71
46.27
46.06
111,100
May 15, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
45.99
45.99
45.11
45.47
45.26
131,700
May 14, 2026
46.16
46.76
45.38
46.27
45.81
130,500
May 13, 2026
46.36
46.53
45.70
45.72
45.27
169,600
May 12, 2026
46.16
46.43
45.06
46.43
45.97
140,600
May 11, 2026
47.01
47.28
46.07
46.20
45.74
166,900
May 8, 2026
46.77
47.23
46.38
46.88
46.41
107,600
May 7, 2026
47.40
47.75
46.56
46.64
46.18
174,600
May 6, 2026
47.56
47.80
47.03
47.27
46.80
129,700
May 5, 2026
46.20
47.29
46.20
47.05
46.58
138,100
May 4, 2026
46.92
47.39
46.13
46.26
45.80
175,800
May 1, 2026
46.76
47.59
46.07
47.33
46.86
165,700
Apr 30, 2026
46.41
47.67
46.41
46.82
46.35
225,300
Apr 29, 2026
47.04
47.30
46.46
46.91
46.44
236,900
Apr 28, 2026
47.81
48.12
46.78
47.35
46.88
201,800
Apr 27, 2026
46.71
47.67
46.71
47.30
46.83
263,800
Apr 24, 2026
46.65
47.03
46.01
46.63
46.17
257,200
Apr 23, 2026
45.02
46.57
44.47
46.56
46.10
300,300
Apr 22, 2026
45.51
45.64
44.33
44.79
44.34
228,000
Apr 21, 2026
45.83
46.20
45.26
45.34
44.89
274,600
Apr 20, 2026
45.74
46.12
45.19
45.83
45.37
174,900
Apr 17, 2026
45.33
46.64
45.30
45.80
45.34
221,400
Apr 16, 2026
44.71
45.61
44.63
44.75
44.30
270,600
Apr 15, 2026
44.83
44.99
44.11
44.85
44.40
142,300
Apr 14, 2026
44.80
45.26
44.46
44.92
44.47
212,400
Apr 13, 2026
44.53
45.19
44.40
45.03
44.58
180,500
Apr 10, 2026
45.25
45.25
44.66
44.80
44.35
185,100
Apr 9, 2026
43.49
45.41
43.49
45.37
44.92
193,400
Apr 8, 2026
43.68
43.99
43.44
43.79
43.35
253,800
Apr 7, 2026
42.35
42.80
42.13
42.48
42.06
198,600
Apr 6, 2026
41.59
42.43
41.59
42.43
42.01
214,200
Apr 2, 2026
41.20
41.85
41.03
41.80
41.38
180,800
Apr 1, 2026
41.68
42.32
41.50
41.72
41.30
130,200
Mar 31, 2026
41.38
41.92
40.90
41.46
41.05
236,700
Mar 30, 2026
40.57
40.76
40.25
40.76
40.35
237,000
Mar 27, 2026
40.76
41.33
40.23
40.28
39.88
151,600
Mar 26, 2026
40.70
41.11
40.63
41.06
40.65
152,800
Mar 25, 2026
41.36
41.46
40.76
40.96
40.55
114,900
Mar 24, 2026
40.46
41.40
40.46
40.85
40.44
166,100
Mar 23, 2026
41.15
41.85
40.68
41.01
40.60
198,800
Mar 20, 2026
40.71
40.74
40.06
40.15
39.75
333,200
Mar 19, 2026
39.76
40.85
39.59
40.54
40.14
134,600
Mar 18, 2026
40.44
40.66
39.73
39.91
39.51
220,000
Mar 17, 2026
41.25
41.71
40.55
40.72
40.31
113,000
Mar 16, 2026
41.04
41.39
40.75
40.90
40.49
141,800
Mar 13, 2026
41.14
41.38
40.46
40.61
40.21
153,000
Mar 12, 2026
39.86
40.95
39.86
40.81
40.40
128,900
Mar 11, 2026
40.77
41.16
40.47
40.65
40.25
134,900
Mar 10, 2026
40.77
42.15
40.54
41.23
40.82
175,700
Mar 9, 2026
40.13
41.09
39.47
40.83
40.42
221,600
Mar 6, 2026
40.41
40.91
39.82
40.78
40.37
120,500
Mar 5, 2026
41.66
41.83
41.07
41.41
41.00
115,700
Mar 4, 2026
42.47
42.62
42.03
42.09
41.67
117,100
Mar 3, 2026
41.17
42.20
40.76
41.97
41.55
180,400
Mar 2, 2026
40.70
42.65
40.31
42.35
41.93
137,700
Feb 27, 2026
42.37
42.82
41.39
41.60
41.19
236,000
Feb 26, 2026
43.04
43.31
42.60
43.06
42.63
121,000
Feb 25, 2026
42.46
43.20
42.10
43.04
42.61
91,900
Feb 24, 2026
42.12
42.48
41.75
42.17
41.75
136,300
Feb 23, 2026
43.84
44.14
41.99
42.13
41.71
176,300
Feb 20, 2026
43.65
44.13
43.00
43.97
43.53
155,500
Feb 19, 2026
43.40
43.64
43.00
43.63
43.20
316,900
Feb 18, 2026
44.00
45.05
43.54
43.73
43.29
293,100
Feb 17, 2026
43.85
44.47
43.60
43.98
43.54
135,900
Feb 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
43.78
44.03
43.06
43.74
43.30
169,500
Feb 12, 2026
44.74
44.99
42.75
43.69
43.11
185,100
Feb 11, 2026
45.00
45.38
44.10
44.27
43.68
197,300
Feb 10, 2026
45.39
45.88
44.40
44.85
44.25
224,600
Feb 9, 2026
45.22
45.92
45.01
45.54
44.93
243,500
Feb 6, 2026
45.57
46.02
44.96
45.63
45.02
249,100
Feb 5, 2026
45.30
45.76
44.45
45.48
44.87
411,400
Feb 4, 2026
44.72
45.54
44.72
45.19
44.59
381,400
Feb 3, 2026
43.98
45.36
43.70
44.26
43.67
356,600
Feb 2, 2026
43.17
44.88
43.01
44.18
43.59
284,900
Jan 30, 2026
42.53
43.42
41.90
42.83
42.26
535,200
Jan 29, 2026
41.50
43.24
41.20
42.57
42.00
433,000
Jan 28, 2026
41.08
41.90
40.69
40.73
40.19
255,600
Jan 27, 2026
40.85
41.28
40.84
41.00
40.45
155,300
Jan 26, 2026
40.74
41.35
40.21
40.76
40.22
194,700
Jan 23, 2026
41.70
41.86
40.82
40.86
40.31
313,300
Jan 22, 2026
41.90
42.86
41.89
42.18
41.62
309,800
Jan 21, 2026
39.92
42.15
39.92
41.86
41.30
454,100
Jan 20, 2026
39.85
40.21
39.61
39.70
39.17
217,700
Jan 16, 2026
40.38
40.58
40.13
40.44
39.90
208,700
Jan 15, 2026
40.10
40.76
40.01
40.48
39.94
349,700
Jan 14, 2026
39.47
40.18
39.22
40.00
39.47
252,000
Jan 13, 2026
39.31
39.64
38.93
39.26
38.74
148,700
Jan 12, 2026
39.06
39.54
38.99
39.26
38.74
199,500
Jan 9, 2026
39.17
39.79
39.09
39.49
38.96
203,300
Jan 8, 2026
38.06
39.85
38.06
39.25
38.73
253,100
Jan 7, 2026
38.54
38.68
38.03
38.33
37.82
114,100
Jan 6, 2026
38.08
38.72
38.08
38.67
38.15
138,400
Jan 5, 2026
37.44
39.01
37.42
38.44
37.93
135,400
Jan 2, 2026
37.59
38.31
37.10
37.64
37.14
120,200
Dec 31, 2025
37.86
37.90
37.33
37.61
37.11
151,800
Dec 30, 2025
38.23
38.35
37.70
37.71
37.21
136,500
Dec 29, 2025
38.44
38.51
38.15
38.27
37.76
103,500
Dec 26, 2025
38.28
38.60
38.05
38.38
37.87
103,100
Dec 24, 2025
38.37
38.92
38.37
38.43
37.92
51,900
Dec 23, 2025
38.67
38.91
38.45
38.46
37.95
101,100
Dec 22, 2025
38.90
39.21
38.56
38.86
38.34
154,100
Dec 19, 2025
39.58
39.94
38.57
38.87
38.35
261,600
Dec 18, 2025
39.61
39.90
39.20
39.76
39.23
222,100
Dec 17, 2025
39.07
39.63
39.07
39.44
38.91
157,500
Dec 16, 2025
39.25
39.50
38.51
39.16
38.64
147,700
Dec 15, 2025
39.27
39.40
38.80
39.07
38.55
142,700
Dec 12, 2025
39.26
39.41
38.83
39.06
38.54
133,900
Dec 11, 2025
38.57
39.04
38.56
38.94
38.42
164,700
Dec 10, 2025
37.43
39.13
37.33
38.60
38.08
187,900
Dec 9, 2025
37.63
38.19
37.44
37.51
37.01
112,900
Dec 8, 2025
37.42
37.88
37.24
37.47
36.97
137,100
Dec 5, 2025
37.39
37.72
37.01
37.35
36.85
114,100
Dec 4, 2025
37.09
37.77
37.00
37.38
36.88
96,100
Dec 3, 2025
36.67
37.63
36.13
37.38
36.88
117,300
Dec 2, 2025
37.27
37.27
36.53
36.53
36.04
135,600
Dec 1, 2025
36.37
37.15
36.13
36.88
36.39
268,000
Nov 28, 2025
36.66
36.74
36.30
36.39
35.90
63,300
Nov 26, 2025
36.14
37.00
36.10
36.53
36.04
158,300
Nov 25, 2025
35.62
36.67
35.49
36.43
35.94
175,800
Nov 24, 2025
35.33
35.51
34.77
35.43
34.96
105,500
Nov 21, 2025
34.42
35.67
34.30
35.52
35.05
149,800
Nov 20, 2025
34.34
34.88
34.17
34.29
33.83
113,200
Nov 19, 2025
33.93
34.28
33.69
34.06
33.61
126,500
Nov 18, 2025
33.47
34.10
33.47
33.97
33.52
146,300
Nov 17, 2025
34.91
34.91
33.46
33.54
33.09
127,700
Nov 14, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
33.48
34.85
32.28
34.81
34.35
205,700
Nov 13, 2025
34.97
35.75
34.69
34.91
34.30
105,200
Nov 12, 2025
35.54
36.00
35.15
35.24
34.62
74,600
Nov 11, 2025
35.22
35.70
35.19
35.57
34.94
110,800
Nov 10, 2025
35.38
35.75
35.08
35.25
34.63
147,500
Nov 7, 2025
35.00
35.50
34.88
35.45
34.83
133,600
Nov 6, 2025
35.24
35.57
34.74
35.14
34.52
150,800
Nov 5, 2025
34.92
35.69
34.53
35.46
34.84
150,000
Nov 4, 2025
34.71
34.80
34.07
34.57
33.96
159,000
Nov 3, 2025
34.70
34.99
33.89
34.65
34.04
119,300
Oct 31, 2025
34.59
35.25
34.32
34.66
34.05
200,700
Oct 30, 2025
34.75
35.37
34.59
34.80
34.19
216,400
Oct 29, 2025
34.62
35.00
34.04
34.54
33.93
339,900
