Origin Bancorp, Inc.
OBKNYSEFinancial Services● Active
$48.31
+$0.25(+0.52%)
Market Cap$1.5B
P/E Ratio—
52W High$48.74
52W Low$32.125
Origin Bancorp, Inc.（OBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
obk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.84
Jun 8, 2026
-1.2% from here
5-Year Low5Y
$25.59
May 12, 2023
+88.6% from low
IPO Priceadj.
$34.00
May 8, 2018
+42.0% since IPO
1 Year Ago
$34.94
Jun 9, 2025
+38.2% in 1Y
5 Years Ago
$46.36
Jun 8, 2021
+4.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $48.26 | $48.84 | $48.02 | $48.29 | $48.29 | 34K | +0.06% |
| Jun 5, 2026 | $48.09 | $48.67 | $48.05 | $48.06 | $48.06 | 86K | -0.06% |
| Jun 4, 2026 | $47.12 | $48.34 | $47.12 | $48.10 | $48.10 | 122K | +2.08% |
| Jun 3, 2026 | $47.20 | $47.57 | $46.28 | $46.56 | $46.56 | 155K | -1.36% |
| Jun 2, 2026 | $46.62 | $47.93 | $46.62 | $47.65 | $47.65 | 125K | +2.21% |
| Jun 1, 2026 | $47.29 | $47.35 | $46.32 | $46.90 | $46.90 | 91K | -0.82% |
| May 29, 2026 | $47.28 | $47.86 | $47.28 | $47.66 | $47.66 | 120K | +0.80% |
| May 28, 2026 | $47.03 | $47.48 | $46.72 | $47.42 | $47.42 | 95K | +0.83% |
| May 27, 2026 | $48.29 | $48.65 | $47.24 | $47.32 | $47.32 | 127K | -2.01% |
| May 26, 2026 | $47.45 | $48.19 | $47.45 | $48.16 | $48.16 | 117K | +1.50% |
| May 22, 2026 | $47.48 | $47.94 | $47.22 | $47.32 | $47.32 | 103K | -0.34% |
| May 21, 2026 | $46.85 | $47.61 | $46.72 | $47.59 | $47.59 | 133K | +1.58% |
| May 20, 2026 | $45.90 | $47.39 | $45.71 | $47.38 | $47.38 | 189K | +3.22% |
| May 19, 2026 | $46.05 | $46.40 | $45.73 | $45.78 | $45.78 | 125K | -0.59% |
| May 18, 2026 | $45.71 | $46.42 | $45.71 | $46.27 | $46.27 | 111K | +1.23% |
| May 15, 2026 | $45.99 | $45.99 | $45.11 | $45.47 | $45.47 | 132K | -1.13% |
| May 14, 2026 | $46.16 | $46.76 | $45.38 | $46.27 | $46.27 | 131K | +0.24% |
| May 13, 2026 | $46.36 | $46.53 | $45.70 | $45.72 | $45.72 | 170K | -1.38% |
| May 12, 2026 | $46.16 | $46.43 | $45.06 | $46.43 | $46.43 | 141K | +0.58% |
| May 11, 2026 | $47.01 | $47.28 | $46.07 | $46.20 | $46.20 | 167K | -1.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OBK
Jan 1 → Dec 31 · 6 years2026+28.5%$37.59 → $48.29
+28.5%
2025+12.5%$33.43 → $37.61
+12.5%
2024-5.3%$35.14 → $33.29
-5.3%
2023-3.1%$36.70 → $35.57
-3.1%
2022-15.1%$43.25 → $36.70
-15.1%
2021-6.7%$46.00 → $42.92
-6.7%
Best Year2026 · +28.5%
Worst Year2022 · -15.1%
Positive Years2 / 6
Avg Annual Return+1.8%
6Y Total Return+5.0%
6Y CAGR~+0.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in OBK?
If you invested $1,000 in OBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,420
Total Return+42.0%
CAGR~+4.5% / yr
Profit+$420
Based on May 8, 2018 · $34.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Origin Bancorp, Inc.（OBK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OBK 历史股价FMP 日线复权 OHLCV