Origin Bancorp, Inc. (OBK) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +7.7%
- 3M
- +26.4%
- YTD
- +37.8%
- 1Y
- +44.2%
- 3Y
- +20.7%
- 5Y
- +4.1%
Loading 10-year price history...
OBK Historical Performance
OBK Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +0.2%
- 2019 annual price return
- +8.1%
- 2020 annual price return
- -25.3%
- 2021 annual price return
- +55.6%
- 2022 annual price return
- -15.7%
- 2023 annual price return
- -2.1%
- 2024 annual price return
- -5.7%
- 2025 annual price return
- +12.9%
- 2026 annual price return
- +10.5%
OBK Stock Price Trajectory (2018–2026)
As of June 28, 2026, Origin Bancorp, Inc. (OBK) trades at $51.88, representing a +44.2% return over the past year. The stock has delivered a +24.9% total return over five years (+4.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.00 on June 25, 2026. From this peak, OBK has corrected -0.2%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HOMB (+2.3% 1Y), SFNC (+20.5% 1Y), and IBCP (+12.4% 1Y), OBK has outperformed the peer group average. Compare OBK vs HOMB →
OBK Historical Price Data · from 2018
Rows 1–50 of 2,046| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 51.57 | 51.88 | 50.90 | 51.88 | 463K | +1.31% |
| 2026-06-25 | 51.01 | 52.00 | 50.38 | 51.21 | 145K | -0.39% |
| 2026-06-24 | 50.68 | 51.47 | 50.01 | 51.41 | 133K | +1.92% |
| 2026-06-23 | 49.85 | 50.54 | 49.11 | 50.44 | 114K | +1.82% |
| 2026-06-22 | 49.54 | 50.00 | 49.51 | 49.54 | 95K | +0.36% |
| 2026-06-18 | 49.15 | 49.77 | 48.94 | 49.36 | 118K | +1.33% |
| 2026-06-17 | 48.85 | 49.52 | 48.07 | 48.71 | 123K | -0.75% |
| 2026-06-16 | 49.83 | 50.16 | 48.94 | 49.08 | 96K | -0.41% |
| 2026-06-15 | 50.15 | 50.33 | 49.17 | 49.28 | 79K | -1.72% |
| 2026-06-12 | 49.86 | 50.35 | 49.82 | 50.14 | 84K | +1.17% |
| 2026-06-11 | 49.47 | 49.72 | 48.18 | 49.56 | 95K | +0.92% |
| 2026-06-10 | 49.28 | 49.70 | 48.98 | 49.11 | 134K | +0.61% |
| 2026-06-09 | 48.74 | 49.50 | 48.39 | 48.81 | 127K | +1.12% |
| 2026-06-08 | 48.26 | 48.79 | 48.02 | 48.27 | 127K | +0.44% |
| 2026-06-05 | 48.09 | 48.67 | 47.69 | 48.06 | 85K | -0.08% |
| 2026-06-04 | 47.76 | 48.34 | 47.12 | 48.10 | 120K | +3.31% |
| 2026-06-03 | 47.31 | 47.31 | 46.27 | 46.56 | 154K | -2.29% |
| 2026-06-02 | 46.62 | 47.93 | 46.62 | 47.65 | 122K | +1.60% |
| 2026-06-01 | 47.29 | 47.35 | 46.32 | 46.90 | 90K | -1.59% |
| 2026-05-29 | 47.34 | 47.86 | 47.33 | 47.66 | 75K | +0.51% |
| 2026-05-28 | 47.03 | 47.46 | 46.72 | 47.42 | 93K | +0.21% |
| 2026-05-27 | 48.42 | 48.42 | 47.23 | 47.32 | 102K | -1.74% |
| 2026-05-26 | 47.77 | 48.16 | 47.45 | 48.16 | 115K | +1.78% |
| 2026-05-22 | 47.48 | 47.94 | 47.22 | 47.32 | 22K | -0.57% |
| 2026-05-21 | 46.95 | 47.60 | 46.72 | 47.59 | 131K | +0.44% |
| 2026-05-20 | 45.90 | 47.39 | 45.71 | 47.38 | 178K | +3.49% |
| 2026-05-19 | 45.90 | 46.40 | 45.76 | 45.78 | 84K | -1.06% |
| 2026-05-18 | 45.71 | 46.42 | 45.71 | 46.27 | 110K | +1.76% |
| 2026-05-15 | 45.99 | 45.99 | 45.11 | 45.47 | 129K | -1.73% |
| 2026-05-14 | 46.46 | 46.76 | 46.05 | 46.27 | 129K | +1.20% |
| 2026-05-13 | 46.36 | 46.53 | 45.70 | 45.72 | 169K | -1.53% |
| 2026-05-12 | 46.16 | 46.43 | 45.06 | 46.43 | 139K | +0.50% |
| 2026-05-11 | 47.01 | 47.28 | 46.07 | 46.20 | 114K | -1.45% |
| 2026-05-08 | 46.77 | 47.23 | 46.38 | 46.88 | 105K | +0.58% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OBK — Frequently Asked Questions
Quick answers to the most common questions about buying OBK stock.
How has OBK stock performed recently?
OBK returned +44.2% over the past year, beating its 5-year annualized CAGR of +4.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OBK's all-time high price?
Origin Bancorp, Inc. reached $52.00 on 2026-06-25. The 52-week high is $52.00. Current 1-year return of +44.2% 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.