Origin Bancorp, Inc. (OBK) NYSE

Currency In USD

OBK Historical Return

If you invested $1000 in Origin Bancorp, Inc. (OBK) since IPO date, it would be worth $1,734.1 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,393.68, while $1000 invested 1 year ago would be worth $1,388.19. This corresponds to total returns of 73.41%, 39.37%, 38.82%, respectively, with annualized returns of 6.86%, 6.86%, 38.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	53.1	52.89	52.89	53.8	52.39	201,474
August 20, 2026	52.15	52.76	52.76	52.84	52.15	126,407
August 19, 2026	53.59	52.51	52.51	53.93	52.47	201,932
August 18, 2026	53.88	53.56	53.56	54.13	53.17	260,344
August 17, 2026	54.41	53.66	53.66	55	53.51	176,426
August 14, 2026	54.36	54.6	54.6	54.85	54.21	112,075
August 13, 2026	54.49	54.7	54.7	54.98	54.21	204,119
August 12, 2026	53.75	54.05	54.05	54.54	53.75	245,463
August 11, 2026	53.43	53.75	53.75	54.19	53	265,302
August 10, 2026	53.44	53.14	53.14	53.79	52.81	187,159
August 07, 2026	53.66	53.84	53.84	53.95	53.36	189,874
August 06, 2026	55.17	53.98	53.98	55.17	53.68	175,635
August 05, 2026	55.48	54.84	54.84	55.48	54.74	147,299
August 04, 2026	55.14	54.98	54.98	55.52	54.71	170,427
August 03, 2026	55.13	54.89	54.89	55.5	54.34	212,009
July 31, 2026	54.61	54.73	54.73	54.93	53.97	128,190
July 30, 2026	55.37	54.69	54.69	55.57	54.67	147,076
July 29, 2026	54.75	55.08	55.08	55.35	54.59	166,659
July 28, 2026	54	55.21	55.21	55.33	54	221,245
July 27, 2026	53.93	53.89	53.89	54.23	52.45	202,272
July 23, 2026	50.9	52.54	52.54	52.73	50.8	240,254
July 22, 2026	51.44	51.63	51.63	51.67	50.95	148,195
July 21, 2026	51.51	51.8	51.8	51.87	51.02	147,969
July 20, 2026	52.17	51.76	51.76	52.3	51.45	104,136
July 17, 2026	52.63	52.27	52.27	52.97	51.84	225,831
July 16, 2026	51.64	53.18	53.18	53.2	51.52	217,598
July 15, 2026	51.4	51.52	51.52	51.8	50.96	83,063
July 14, 2026	50.96	50.83	50.83	51.3	50.71	140,377
July 13, 2026	50.47	51.01	51.01	51.16	50.34	126,380
July 10, 2026	51.14	51.24	51.24	51.6	50.93	81,125
July 09, 2026	50.71	51.31	51.31	51.31	50.52	141,668
July 08, 2026	50.89	50.44	50.44	51.07	50.03	167,234
July 07, 2026	51.29	51.31	51.31	51.79	51.24	99,565
July 06, 2026	50.99	51.43	51.43	52	50.99	132,324
July 02, 2026	52.5	51.37	51.37	52.9	51.09	116,513
July 01, 2026	51.35	52.02	52.02	52.31	50.92	146,435
June 30, 2026	51.24	51.15	51.15	51.44	50.67	168,357
June 29, 2026	51.55	51.39	51.39	51.92	50.89	141,762
June 26, 2026	51.57	51.88	51.88	51.96	50.9	668,876
June 25, 2026	51.01	51.21	51.21	52	50.39	151,887
June 24, 2026	50.68	51.41	51.41	51.47	50.01	142,919
June 23, 2026	49.85	50.44	50.44	50.55	49.11	115,997
June 22, 2026	49.54	49.54	49.54	50	49.24	100,974
June 18, 2026	49.15	49.36	49.36	49.77	48.94	201,843
June 17, 2026	48.85	48.71	48.71	49.53	48.1	127,596
June 16, 2026	49.83	49.08	49.08	50.16	48.96	96,908
June 15, 2026	50.15	49.28	49.28	50.33	49.18	81,230
June 12, 2026	49.86	50.14	50.14	50.35	49.82	84,880
June 11, 2026	49.47	49.56	49.56	49.72	48.18	96,613
June 10, 2026	49.15	49.11	49.11	49.7	48.99	136,233
June 09, 2026	48.74	48.81	48.81	49.5	48.39	131,800
June 08, 2026	48.26	48.27	48.27	48.79	48.02	130,954
June 05, 2026	48.09	48.06	48.06	48.67	48.05	86,368
June 04, 2026	47.12	48.1	48.1	48.34	47.12	121,469
June 03, 2026	47.2	46.56	46.56	47.22	46.28	117,564
June 02, 2026	46.62	47.65	47.65	47.93	46.62	125,117
June 01, 2026	47.29	46.9	46.9	47.35	46.32	90,617
May 29, 2026	47.28	47.66	47.66	47.86	47.28	119,455
May 28, 2026	47.03	47.42	47.42	47.48	46.72	94,913
May 27, 2026	48.29	47.32	47.32	48.65	47.24	127,444