Origin Bancorp, Inc. (OBK) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
OBK Historical Performance
Short-Term Returns
OBK Stock Price Trajectory (2018–2026)
As of May 8, 2026, Origin Bancorp, Inc. (OBK) trades at $46.61, representing a +44.3% return over the past year. The stock has delivered a +10.7% total return over five years (+0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.12 on April 28, 2026. From this peak, OBK has corrected -3.1%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HOMB (-4.8% 1Y), SFNC (+12.2% 1Y), and IBCP (+9.1% 1Y), OBK has outperformed the peer group average. Compare OBK vs HOMB →
OBK Historical Price Data (2025–2026)
Showing 30 of 2,012 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 47.66 | 47.75 | 46.56 | 46.61 | 119K | -1.40% |
| 2026-05-06 | 47.59 | 47.80 | 47.03 | 47.27 | 129K | +0.47% |
| 2026-05-05 | 46.70 | 47.29 | 46.20 | 47.05 | 136K | +1.73% |
| 2026-05-04 | 46.92 | 47.39 | 46.13 | 46.25 | 132K | -2.28% |
| 2026-05-01 | 46.85 | 47.59 | 46.07 | 47.33 | 163K | +1.09% |
| 2026-04-30 | 46.41 | 47.66 | 46.41 | 46.82 | 178K | -0.19% |
| 2026-04-29 | 47.04 | 47.30 | 46.46 | 46.91 | 232K | -0.93% |
| 2026-04-28 | 47.81 | 48.12 | 46.77 | 47.35 | 192K | +0.11% |
| 2026-04-27 | 46.71 | 47.66 | 46.71 | 47.30 | 257K | +1.44% |
| 2026-04-24 | 46.65 | 47.03 | 46.02 | 46.63 | 254K | +0.15% |
| 2026-04-23 | 45.02 | 46.57 | 44.47 | 46.56 | 242K | +3.97% |
| 2026-04-22 | 45.11 | 45.54 | 44.34 | 44.78 | 172K | -1.24% |
| 2026-04-21 | 45.83 | 46.05 | 45.26 | 45.34 | 269K | -1.07% |
| 2026-04-20 | 45.74 | 46.12 | 45.20 | 45.83 | 172K | +0.07% |
| 2026-04-17 | 45.33 | 46.64 | 45.30 | 45.80 | 207K | +2.35% |
| 2026-04-16 | 44.88 | 45.61 | 44.63 | 44.75 | 256K | -0.22% |
| 2026-04-15 | 44.63 | 44.99 | 44.11 | 44.85 | 140K | -0.16% |
| 2026-04-14 | 44.74 | 45.28 | 44.45 | 44.92 | 207K | -0.24% |
| 2026-04-13 | 44.53 | 45.34 | 44.40 | 45.03 | 148K | +0.51% |
| 2026-04-10 | 45.25 | 45.25 | 44.66 | 44.80 | 183K | -1.26% |
| 2026-04-09 | 43.49 | 45.41 | 43.49 | 45.37 | 191K | +3.61% |
| 2026-04-08 | 43.68 | 43.99 | 43.44 | 43.79 | 251K | +3.08% |
| 2026-04-07 | 42.35 | 42.80 | 42.13 | 42.48 | 194K | +0.12% |
| 2026-04-06 | 41.74 | 42.43 | 41.62 | 42.43 | 212K | +1.51% |
| 2026-04-02 | 41.23 | 41.82 | 41.03 | 41.80 | 178K | +0.19% |
| 2026-04-01 | 41.68 | 42.32 | 41.50 | 41.72 | 128K | +0.63% |
| 2026-03-31 | 41.38 | 41.92 | 40.90 | 41.46 | 232K | +1.72% |
| 2026-03-30 | 40.57 | 40.76 | 40.25 | 40.76 | 233K | +1.19% |
| 2026-03-27 | 40.82 | 41.33 | 40.24 | 40.28 | 148K | -1.90% |
| 2026-03-26 | 40.70 | 41.11 | 40.63 | 41.06 | 149K | +0.24% |
See OBK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OBK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OBK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonOBK — Frequently Asked Questions
Quick answers to the most common questions about buying OBK stock.
How has OBK stock performed recently?
OBK returned +44.3% over the past year, beating its 5-year annualized CAGR of +0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OBK's all-time high price?
Origin Bancorp, Inc. reached $48.12 on 2026-04-28. The 52-week high is $48.12. Current 1-year return of +44.3% places the stock closer to historical peaks.
Where can I download OBK historical price data?
This page provides OBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.