NYSE · OBK · stock
Origin Bancorp, Inc. (OBK) stock price history
Every NYSE trading session of Origin Bancorp, Inc. from May 8, 2018 to Sep 28, 2026: 2,109 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBK adjusted close, 2018 to 2026
- $55.21
- All time high, 2026
- $55.57
- 52 week high, $31.70 low
- 2,109
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
OBK key facts
- Origin Bancorp, Inc. (OBK) closed at $53.01 on Sep 28, 2026 on NYSE.
- OBK's all time high close is $55.21, set on Jul 28, 2026; its all time low close is $15.64 on May 14, 2020.
- OBK's 52 week range is $31.70 to $55.57.
- OBK returned +51.9% over the year to Sep 28, 2026 and +34.8% over five years.
- Since May 8, 2018 OBK returned +75%, +6.9% a year compounded.
- OBK's deepest drawdown was -57.6% from Jun 22, 2018 to May 14, 2020.
- DataCedar holds 2,109 daily sessions of OBK history from May 8, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OBK price chart, 2018 to 2026
OBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.2% |
| 6 months | +32.3% |
| Year to date | +41.8% |
| 1 year | +51.9% |
| 3 years | +95.8% |
| 5 years | +34.8% |
| 10 years | n/a |
| Since May 8, 2018 | +74.9% |
| Compound annual growth, 8.4 years | +6.9% |
OBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.21 on Jul 28, 2026
- All time low close
- $15.64 on May 14, 2020
- 52 week high
- $55.57 on Jul 30, 2026
- 52 week low
- $31.70 on Oct 16, 2025
- Deepest drawdown
- -57.6% from Jun 22, 2018 to May 14, 2020, recovered Mar 8, 2021
- Best single session
- +14.9% on Mar 19, 2020
- Worst single session
- -13.1% on Mar 20, 2020
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2021, +56%
- Worst calendar year
- 2020, -25%
OBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 8, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.26 | $55.57 | $36.77 | $53.01 | +42.2% | 33.8M | 185 |
| 2025 | $32.60 | $40.29 | $28.19 | $37.28 | +14.8% | 38.2M | 250 |
| 2024 | $33.62 | $36.50 | $26.63 | $32.46 | -4.6% | 27.2M | 252 |
| 2023 | $34.45 | $37.53 | $24.18 | $34.03 | -1.2% | 25.3M | 250 |
| 2022 | $40.04 | $44.08 | $33.27 | $34.45 | -13.3% | 19.9M | 251 |
| 2021 | $25.64 | $43.93 | $24.85 | $39.74 | +56.4% | 14.5M | 252 |
| 2020 | $33.99 | $33.99 | $14.50 | $25.40 | -25.5% | 14.6M | 253 |
| 2019 | $30.48 | $34.35 | $27.71 | $34.08 | +11.9% | 16.2M | 252 |
| 2018 | $30.32 | $37.76 | $24.48 | $30.46 | n/a | 17.8M | 164 |
OBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $53.01 | -0.2% |
| August 2026 | $53.13 | -2.9% |
| July 2026 | $54.73 | +7.0% |
| June 2026 | $51.15 | +7.3% |
| May 2026 | $47.66 | +2.3% |
| April 2026 | $46.57 | +12.9% |
| March 2026 | $41.24 | -0.3% |
| February 2026 | $41.38 | -2.5% |
| January 2026 | $42.45 | +13.9% |
| December 2025 | $37.28 | +3.4% |
| November 2025 | $36.07 | +5.4% |
| October 2025 | $34.21 | +0.4% |
About the OBK data
Daily bars. 2,109 sessions from May 8, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- O Realty Income Corp.
- OAK$A Brookfield Oaktree Holdings, LLC 6.625% Series A Preferred Units
- OAK$B Brookfield Oaktree Holdings, LLC 6.550% Series B Preferred Units
- OBDC Blue Owl Capital Corp
- OC Owens Corning
- OCAC Ocean Capital Acquisition Corp
- OCAC.R Ocean Capital Acquisition Corporation Rights, each entitling the holder to receive one ordinary share
- OCAC.U Ocean Capital Acquisition Corporation Units, each consisting of one Class A Ordinary Share, one redeemable Warrant and one Right
Common questions
OBK share price history
