Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	46.76	47.59	46.07	47.33	165,719	+0.51(+1.09%)
Apr 30, 2026	46.41	47.66	46.41	46.82	225,254	-0.09(-0.19%)
Apr 29, 2026	47.04	47.30	46.46	46.91	236,892	-0.44(-0.93%)
Apr 28, 2026	47.81	48.12	46.77	47.35	201,850	+0.05(+0.11%)
Apr 27, 2026	46.71	47.66	46.71	47.30	263,765	+0.67(+1.44%)
Apr 24, 2026	46.65	47.03	46.01	46.63	257,232	+0.07(+0.15%)
Apr 23, 2026	45.02	46.57	44.47	46.56	300,317	+1.77(+3.95%)
Apr 22, 2026	45.51	45.64	44.34	44.79	228,006	-0.55(-1.21%)
Apr 21, 2026	45.83	46.20	45.26	45.34	274,614	-0.49(-1.07%)
Apr 20, 2026	45.74	46.12	45.20	45.83	174,893	+0.03(+0.07%)
Apr 17, 2026	45.33	46.64	45.30	45.80	221,411	+1.05(+2.35%)
Apr 16, 2026	44.71	45.61	44.63	44.75	270,560	-0.10(-0.22%)
Apr 15, 2026	44.83	44.99	44.11	44.85	142,329	-0.07(-0.16%)
Apr 14, 2026	44.80	45.26	44.45	44.92	212,429	-0.11(-0.24%)
Apr 13, 2026	44.53	45.19	44.40	45.03	180,536	+0.23(+0.51%)
Apr 10, 2026	45.25	45.25	44.66	44.80	185,058	-0.57(-1.26%)
Apr 09, 2026	43.49	45.41	43.49	45.37	193,358	+1.58(+3.61%)
Apr 08, 2026	43.68	43.99	43.44	43.79	253,835	+1.31(+3.08%)
Apr 07, 2026	42.35	42.80	42.13	42.48	198,636	+0.05(+0.12%)
Apr 06, 2026	41.59	42.43	41.59	42.43	214,180	+0.63(+1.51%)
Apr 02, 2026	41.20	41.85	41.03	41.80	180,833	+0.08(+0.19%)
Apr 01, 2026	41.68	42.32	41.50	41.72	130,172	+0.26(+0.63%)
Mar 31, 2026	41.38	41.92	40.90	41.46	236,739	+0.70(+1.72%)
Mar 30, 2026	40.57	40.76	40.25	40.76	236,968	+0.48(+1.19%)
Mar 27, 2026	40.76	41.33	40.23	40.28	151,591	-0.78(-1.90%)
Mar 26, 2026	40.70	41.11	40.62	41.06	152,810	+0.10(+0.24%)
Mar 25, 2026	41.36	41.46	40.76	40.96	114,877	+0.11(+0.27%)
Mar 24, 2026	40.46	41.40	40.46	40.85	166,100	-0.16(-0.39%)
Mar 23, 2026	41.15	41.85	40.68	41.01	198,772	+0.86(+2.14%)
Mar 20, 2026	40.71	40.74	40.06	40.15	333,171	-0.39(-0.96%)
Mar 19, 2026	39.76	40.85	39.59	40.54	134,622	+0.63(+1.58%)
Mar 18, 2026	40.44	40.66	39.73	39.91	220,040	-0.81(-1.99%)
Mar 17, 2026	41.25	41.71	40.55	40.72	112,964	-0.18(-0.44%)
Mar 16, 2026	41.04	41.39	40.75	40.90	141,824	+0.29(+0.71%)
Mar 13, 2026	41.14	41.38	40.46	40.61	152,992	-0.20(-0.49%)
Mar 12, 2026	39.86	40.95	39.86	40.81	128,908	+0.16(+0.39%)
Mar 11, 2026	40.77	41.16	40.47	40.65	134,950	-0.58(-1.41%)
Mar 10, 2026	40.77	42.15	40.54	41.23	175,743	+0.40(+0.98%)
Mar 09, 2026	40.13	41.09	39.47	40.83	221,567	+0.05(+0.12%)
Mar 06, 2026	40.41	40.91	39.82	40.78	120,485	-0.63(-1.52%)
Mar 05, 2026	41.66	41.83	41.07	41.41	115,673	-0.68(-1.62%)
Mar 04, 2026	42.47	42.62	42.02	42.09	117,083	+0.12(+0.29%)
Mar 03, 2026	41.17	42.20	40.76	41.97	180,410	-0.38(-0.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Origin Bancorp, Inc. Common Stock (NY:OBK)

Historical Prices

Contact us

Sections

Services

Search