Quantcast

Origin Bancorp, Inc. Common Stock Historical Stock Prices

OBNK 
$33.99
*  
0.41
1.19%
Get OBNK Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading OBNK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OBNK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.39 34.39 33.515 33.99 45,004
06/19/2019 33.71 34.5 33.67 34.4 43,635
06/18/2019 33.57 33.87 33.44 33.84 24,355
06/17/2019 33.51 33.9 33.47 33.66 30,435
06/14/2019 33.62 33.935 33.3598 33.43 24,913
06/13/2019 33.9 34.16 33.67 33.67 21,507
06/12/2019 34.025 34.24 33.52 33.99 39,845
06/11/2019 33.92 34.445 33.37 33.98 66,650
06/10/2019 33.48 34.42 33.48 34.03 386,622
06/07/2019 33.73 33.76 33.1248 33.37 17,296
06/06/2019 33.69 33.69 33.05 33.54 19,920
06/05/2019 33.31 33.95 33.2153 33.78 28,714
06/04/2019 33.45 33.62 32.773 33.4 44,939
06/03/2019 33.23 33.79 32.96 33.28 27,614
05/31/2019 33.62 34 33.05 33.36 44,864
05/30/2019 33.39 34.11 33.1993 34.08 36,415
05/29/2019 33.2 33.79 32.99 33.56 39,345
05/28/2019 33.1 33.84 33.1 33.23 30,670
05/24/2019 32.96 33.735 32.96 33.16 14,595
05/23/2019 33.3 33.7632 32.7146 33.27 17,701
05/22/2019 34.1 34.1 33.32 33.55 14,702
05/21/2019 33 34.17 32.565 34.16 37,447
05/20/2019 33.62 33.94 32.84 32.84 14,752
05/17/2019 33.27 33.87 33.26 33.86 23,790
05/16/2019 33.86 33.87 33.2555 33.595 14,395
05/15/2019 34.21 34.63 33.67 33.78 29,263
05/14/2019 33.86 34.6 33.85 34.31 24,253
05/13/2019 33.72 34.16 32.74 33.99 36,779
05/10/2019 33.89 34.2 33.6675 34.19 17,618
05/09/2019 34.05 34.18 33.71 33.95 10,112
05/08/2019 34.19 34.46 34.0691 34.14 22,122
05/07/2019 34.38 34.45 33.69 34.1 30,393
05/06/2019 34.205 34.98 34.2002 34.59 18,683
05/03/2019 34.52 34.76 33.975 34.64 35,948
05/02/2019 34.45 34.55 33.75 34.38 12,450
05/01/2019 34.65 35 34.01 34.11 18,777
04/30/2019 35.05 35.275 34.04 34.84 44,201
04/29/2019 35 35.43 34.55 35.02 36,795
04/26/2019 34.83 35.15 33.9001 35 35,128
04/25/2019 34.43 35.03 32.54 34.71 53,544
04/24/2019 34.48 34.695 33.76 34.33 18,626
04/23/2019 33.91 34.8 33.57 34.49 27,141
04/22/2019 33.9 34.68 33.8 34.06 25,968
04/18/2019 34.5 35.24 34.39 34.39 50,225
04/17/2019 34.4 34.56 33.3312 34.49 31,757
04/16/2019 34.36 34.815 33.85 34.52 37,753
04/15/2019 35.01 35.25 34.3 34.31 22,841
04/12/2019 34.68 35 34.05 34.97 59,147
04/11/2019 34.07 34.54 33.29 34.42 46,291
04/10/2019 33.88 34.6 33.23 33.97 82,363
04/09/2019 34.45 34.67 33.69 33.84 36,804
04/08/2019 35.2 35.2 34.34 34.61 26,036
04/05/2019 34.86 35.38 34.215 35.24 40,356
04/04/2019 34.48 35.07 34.085 34.85 47,368
04/03/2019 34.7 34.7 34.05 34.47 31,227
04/02/2019 34.3 34.6 33.375 34.4 37,537
04/01/2019 34.18 34.94 33.86 34.285 32,597
03/29/2019 34 34.27 33.35 34.05 36,066
03/28/2019 33.64 33.99 33.26 33.99 17,898
03/27/2019 33.65 33.86 33.16 33.65 37,546
03/26/2019 32.71 33.72 32.19 33.64 47,049
03/25/2019 31.99 32.735 31.8 32.32 27,325
03/22/2019 33.2 33.2 31.68 32 62,475
03/21/2019 33.54 34.01 33.2 33.38 43,845
03/20/2019 35.2 35.2 33.6 33.72 48,063
03/19/2019 35.31 35.39 34.4732 35.2 55,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio