Origin Bancorp, Inc. (OBK) stock
OBKTXSEState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3022% above fair value
$52.17+0.95 (+1.85%)
Close on Oct 29, 2026Market cap $1.61BP/E 16.3Yield 1.15%
Price history
Origin Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$52.17
+1.85% on the day
52-week range
$32.28 – $55.57
-6.1% from the high
Change over 52 weeks
+51.0%
From $34.54 on Oct 29, 2025
Average volume
173,210
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $52.58 | $54.58 | $51.62 | $52.17 | +1.85% | 180,503 |
| Oct 28, 2026 | $52.16 | $52.16 | $50.34 | $51.22 | -1.06% | 144,401 |
| Oct 27, 2026 | $52.58 | $53.62 | $51.62 | $51.77 | -0.67% | 159,280 |
| Oct 26, 2026 | $52.87 | $53.45 | $51.63 | $52.12 | -0.63% | 158,576 |
| Oct 23, 2026 | $52.51 | $52.95 | $52.23 | $52.45 | -1.09% | 141,042 |
| Oct 22, 2026 | $51.82 | $53.15 | $51.82 | $53.03 | +2.87% | 113,975 |
| Oct 21, 2026 | $52.26 | $52.70 | $51.52 | $51.55 | -0.54% | 101,720 |
| Oct 20, 2026 | $51.48 | $52.54 | $51.48 | $51.83 | +1.47% | 124,463 |
| Oct 19, 2026 | $51.67 | $51.97 | $51.08 | $51.08 | -1.01% | 132,306 |
| Oct 16, 2026 | $51.47 | $52.53 | $51.09 | $51.60 | -0.39% | 130,789 |
| Oct 15, 2026 | $51.70 | $52.23 | $51.25 | $51.80 | +1.39% | 143,019 |
| Oct 14, 2026 | $51.30 | $51.88 | $50.57 | $51.09 | -1.64% | 236,128 |
| Oct 13, 2026 | $52.15 | $52.19 | $51.53 | $51.94 | +0.13% | 214,756 |
| Oct 12, 2026 | $51.42 | $52.27 | $51.42 | $51.87 | +0.60% | 184,326 |
| Oct 9, 2026 | $52.28 | $52.36 | $51.54 | $51.56 | -1.73% | 167,388 |
| Oct 8, 2026 | $52.16 | $53.05 | $52.11 | $52.47 | +0.29% | 232,332 |
| Oct 7, 2026 | $52.01 | $52.67 | $51.59 | $52.32 | -0.95% | 216,492 |
| Oct 6, 2026 | $53.37 | $53.70 | $52.75 | $52.82 | -0.56% | 176,424 |
| Oct 5, 2026 | $53.52 | $53.62 | $52.79 | $53.12 | -0.93% | 201,716 |
| Oct 2, 2026 | $53.06 | $53.70 | $53.04 | $53.62 | +1.90% | 194,641 |
| Oct 1, 2026 | $51.93 | $52.62 | $51.08 | $52.62 | +0.71% | 173,639 |
| Sep 30, 2026 | $52.46 | $52.88 | $51.80 | $52.25 | -0.95% | 254,588 |
| Sep 29, 2026 | $53.11 | $53.26 | $52.35 | $52.75 | -0.49% | 202,421 |
| Sep 28, 2026 | $53.67 | $53.71 | $52.93 | $53.01 | -1.17% | 151,697 |
| Sep 25, 2026 | $53.03 | $54.00 | $53.03 | $53.64 | +0.64% | 139,902 |
| Sep 24, 2026 | $53.14 | $53.42 | $52.70 | $53.30 | +0.93% | 129,676 |
| Sep 23, 2026 | $52.98 | $53.64 | $52.71 | $52.81 | -0.68% | 144,793 |
| Sep 22, 2026 | $53.98 | $54.24 | $53.17 | $53.17 | -0.88% | 158,514 |
| Sep 21, 2026 | $53.71 | $54.20 | $53.58 | $53.64 | -0.17% | 190,542 |
| Sep 18, 2026 | $53.36 | $54.03 | $52.98 | $53.73 | +0.06% | 293,432 |
| Sep 17, 2026 | $54.14 | $54.16 | $53.28 | $53.70 | +0.26% | 133,129 |
| Sep 16, 2026 | $54.37 | $54.66 | $52.56 | $53.56 | -1.65% | 185,069 |
| Sep 15, 2026 | $54.15 | $54.92 | $54.15 | $54.46 | +0.09% | 105,326 |
| Sep 14, 2026 | $54.41 | $54.93 | $54.18 | $54.41 | -0.04% | 182,671 |
| Sep 11, 2026 | $54.95 | $54.95 | $53.78 | $54.43 | +0.31% | 139,931 |
| Sep 10, 2026 | $53.60 | $54.27 | $53.22 | $54.26 | +1.17% | 146,829 |
| Sep 9, 2026 | $53.30 | $53.93 | $53.30 | $53.63 | -0.22% | 136,154 |
| Sep 8, 2026 | $54.15 | $54.28 | $53.71 | $53.75 | -1.34% | 150,099 |
| Sep 4, 2026 | $54.04 | $54.80 | $54.04 | $54.48 | +0.24% | 141,707 |
| Sep 3, 2026 | $54.21 | $54.60 | $54.11 | $54.35 | +0.98% | 133,249 |
| Sep 2, 2026 | $53.17 | $54.12 | $52.81 | $53.82 | +2.11% | 182,098 |
| Sep 1, 2026 | $52.89 | $53.62 | $52.43 | $52.71 | -0.79% | 113,881 |
| Aug 31, 2026 | $53.25 | $53.35 | $52.79 | $53.13 | -0.23% | 156,554 |
| Aug 28, 2026 | $53.42 | $53.52 | $53.04 | $53.25 | +0.17% | 137,508 |
| Aug 27, 2026 | $52.81 | $53.43 | $52.57 | $53.16 | -0.21% | 200,865 |
| Aug 26, 2026 | $53.06 | $53.55 | $52.60 | $53.27 | +0.70% | 144,206 |
| Aug 25, 2026 | $53.32 | $53.32 | $52.70 | $52.90 | -0.60% | 210,714 |
| Aug 24, 2026 | $52.91 | $53.90 | $52.91 | $53.22 | +0.62% | 164,570 |
| Aug 21, 2026 | $53.10 | $53.80 | $52.39 | $52.89 | +0.25% | 201,475 |
| Aug 20, 2026 | $52.15 | $52.84 | $52.15 | $52.76 | +0.48% | 126,408 |
| Aug 19, 2026 | $53.59 | $53.93 | $52.47 | $52.51 | -1.96% | 201,933 |
| Aug 18, 2026 | $53.88 | $54.13 | $53.17 | $53.56 | -0.19% | 260,345 |
| Aug 17, 2026 | $54.41 | $55.00 | $53.51 | $53.66 | -1.72% | 176,444 |
| Aug 14, 2026 | $54.36 | $54.85 | $54.21 | $54.60 | -0.18% | 124,191 |
| Aug 13, 2026 | $54.49 | $54.98 | $54.21 | $54.70 | +1.20% | 204,119 |
| Aug 12, 2026 | $53.75 | $54.54 | $53.75 | $54.05 | +0.56% | 246,122 |
| Aug 11, 2026 | $53.43 | $54.19 | $53.00 | $53.75 | +1.15% | 265,303 |
| Aug 10, 2026 | $53.44 | $53.79 | $52.81 | $53.14 | -1.30% | 189,160 |
| Aug 7, 2026 | $53.66 | $53.95 | $53.36 | $53.84 | -0.26% | 189,875 |
| Aug 6, 2026 | $55.17 | $55.17 | $53.68 | $53.98 | -1.57% | 175,636 |
| Aug 5, 2026 | $55.48 | $55.48 | $54.74 | $54.84 | -0.25% | 147,302 |
| Aug 4, 2026 | $55.14 | $55.52 | $54.71 | $54.98 | +0.16% | 170,915 |
| Aug 3, 2026 | $55.13 | $55.50 | $54.34 | $54.89 | +0.29% | 212,003 |
| Jul 31, 2026 | $54.61 | $54.93 | $53.97 | $54.73 | +0.07% | 128,194 |
| Jul 30, 2026 | $55.37 | $55.57 | $54.67 | $54.69 | -0.71% | 147,079 |
| Jul 29, 2026 | $54.75 | $55.35 | $54.59 | $55.08 | -0.24% | 166,660 |
| Jul 28, 2026 | $54.00 | $55.33 | $54.00 | $55.21 | +2.45% | 221,573 |
| Jul 27, 2026 | $53.93 | $54.23 | $52.45 | $53.89 | +0.50% | 203,308 |
| Jul 24, 2026 | $52.95 | $54.21 | $52.86 | $53.62 | +2.06% | 230,007 |
| Jul 23, 2026 | $50.90 | $52.73 | $50.80 | $52.54 | +1.76% | 240,259 |
| Jul 22, 2026 | $51.44 | $51.67 | $50.95 | $51.63 | -0.33% | 148,196 |
| Jul 21, 2026 | $51.51 | $51.87 | $51.02 | $51.80 | +0.08% | 147,970 |
| Jul 20, 2026 | $52.17 | $52.30 | $51.45 | $51.76 | -0.98% | 104,137 |
| Jul 17, 2026 | $52.63 | $52.97 | $51.84 | $52.27 | -1.71% | 225,832 |
| Jul 16, 2026 | $51.64 | $53.20 | $51.52 | $53.18 | +3.22% | 218,924 |
| Jul 15, 2026 | $51.02 | $51.80 | $50.82 | $51.52 | +1.36% | 115,608 |
| Jul 14, 2026 | $50.96 | $51.30 | $50.71 | $50.83 | -0.35% | 140,378 |
| Jul 13, 2026 | $50.47 | $51.16 | $50.34 | $51.01 | -0.45% | 126,380 |
| Jul 10, 2026 | $51.14 | $51.60 | $50.93 | $51.24 | -0.14% | 81,126 |
| Jul 9, 2026 | $50.71 | $51.31 | $50.52 | $51.31 | +1.72% | 141,668 |
| Jul 8, 2026 | $50.89 | $51.07 | $50.03 | $50.44 | -1.70% | 167,235 |
| Jul 7, 2026 | $51.29 | $51.79 | $51.24 | $51.31 | -0.23% | 99,566 |
| Jul 6, 2026 | $50.99 | $52.00 | $50.99 | $51.43 | +0.12% | 132,324 |
| Jul 2, 2026 | $52.50 | $52.90 | $51.09 | $51.37 | -1.25% | 117,066 |
| Jul 1, 2026 | $51.35 | $52.31 | $50.92 | $52.02 | +1.70% | 156,049 |
| Jun 30, 2026 | $51.24 | $51.44 | $50.67 | $51.15 | -0.47% | 171,652 |
| Jun 29, 2026 | $51.55 | $51.92 | $50.89 | $51.39 | -0.94% | 144,759 |
| Jun 26, 2026 | $51.57 | $51.96 | $50.90 | $51.88 | +1.31% | 668,876 |
| Jun 25, 2026 | $51.01 | $52.00 | $50.39 | $51.21 | -0.39% | 151,889 |
| Jun 24, 2026 | $50.68 | $51.47 | $50.01 | $51.41 | +1.92% | 142,946 |
| Jun 23, 2026 | $49.85 | $50.55 | $49.11 | $50.44 | +1.82% | 115,999 |
| Jun 22, 2026 | $49.54 | $50.00 | $49.24 | $49.54 | +0.36% | 101,036 |
| Jun 18, 2026 | $49.15 | $49.77 | $48.94 | $49.36 | +1.33% | 201,844 |
| Jun 17, 2026 | $48.85 | $49.53 | $48.10 | $48.71 | -0.75% | 127,597 |
| Jun 16, 2026 | $49.83 | $50.16 | $48.96 | $49.08 | -0.41% | 96,923 |
| Jun 15, 2026 | $50.15 | $50.33 | $49.18 | $49.28 | -1.72% | 81,231 |
| Jun 12, 2026 | $49.86 | $50.35 | $49.82 | $50.14 | +1.17% | 84,880 |
| Jun 11, 2026 | $49.47 | $49.72 | $48.18 | $49.56 | +0.92% | 100,288 |
| Jun 10, 2026 | $49.15 | $49.70 | $48.99 | $49.11 | +0.61% | 136,233 |
| Jun 9, 2026 | $48.74 | $49.50 | $48.39 | $48.81 | +1.12% | 136,387 |
| Jun 8, 2026 | $48.26 | $48.79 | $48.02 | $48.27 | +0.44% | 142,889 |
| Jun 5, 2026 | $48.09 | $48.67 | $48.05 | $48.06 | -0.08% | 86,371 |
| Jun 4, 2026 | $47.12 | $48.34 | $47.12 | $48.10 | +3.31% | 121,469 |
| Jun 3, 2026 | $47.20 | $47.57 | $46.28 | $46.56 | -2.29% | 155,320 |
| Jun 2, 2026 | $46.62 | $47.93 | $46.62 | $47.65 | +1.60% | 125,125 |
| Jun 1, 2026 | $47.29 | $47.35 | $46.32 | $46.90 | -1.59% | 90,618 |
| May 29, 2026 | $47.28 | $47.86 | $47.28 | $47.66 | +0.51% | 119,597 |
| May 28, 2026 | $47.03 | $47.48 | $46.72 | $47.42 | +0.21% | 94,918 |
| May 27, 2026 | $48.29 | $48.65 | $47.24 | $47.32 | -1.74% | 127,444 |
| May 26, 2026 | $47.45 | $48.19 | $47.45 | $48.16 | +1.78% | 117,042 |
| May 22, 2026 | $47.48 | $47.94 | $47.22 | $47.32 | -0.57% | 102,873 |
| May 21, 2026 | $46.85 | $47.61 | $46.72 | $47.59 | +0.44% | 133,328 |
| May 20, 2026 | $45.90 | $47.39 | $45.71 | $47.38 | +3.49% | 189,066 |
| May 19, 2026 | $46.05 | $46.40 | $45.73 | $45.78 | -1.06% | 125,164 |
| May 18, 2026 | $45.71 | $46.42 | $45.71 | $46.27 | +1.76% | 111,137 |
| May 15, 2026 | $45.99 | $45.99 | $45.11 | $45.47 | -1.73% | 131,672 |
| May 14, 2026 | $46.16 | $46.76 | $45.38 | $46.27 | +1.20% | 130,505 |
| May 13, 2026 | $46.36 | $46.53 | $45.70 | $45.72 | -1.53% | 169,635 |
| May 12, 2026 | $46.16 | $46.43 | $45.06 | $46.43 | +0.50% | 140,679 |
| May 11, 2026 | $47.01 | $47.28 | $46.07 | $46.20 | -1.45% | 166,911 |
| May 8, 2026 | $46.77 | $47.23 | $46.38 | $46.88 | +0.51% | 107,617 |
| May 7, 2026 | $47.40 | $47.75 | $46.56 | $46.64 | -1.33% | 174,584 |
| May 6, 2026 | $47.56 | $47.80 | $47.04 | $47.27 | +0.47% | 129,712 |
| May 5, 2026 | $46.20 | $47.29 | $46.20 | $47.05 | +1.71% | 138,072 |
| May 4, 2026 | $46.92 | $47.39 | $46.13 | $46.26 | -2.26% | 175,781 |
| May 1, 2026 | $46.76 | $47.59 | $46.07 | $47.33 | +1.09% | 165,718 |
| Apr 30, 2026 | $46.41 | $47.67 | $46.41 | $46.82 | -0.19% | 225,254 |
| Apr 29, 2026 | $47.04 | $47.30 | $46.46 | $46.91 | -0.93% | 236,890 |
| Apr 28, 2026 | $47.81 | $48.12 | $46.78 | $47.35 | +0.11% | 201,850 |
| Apr 27, 2026 | $46.71 | $47.67 | $46.71 | $47.30 | +1.44% | 263,765 |
| Apr 24, 2026 | $46.65 | $47.03 | $46.01 | $46.63 | +0.15% | 257,232 |
| Apr 23, 2026 | $45.02 | $46.57 | $44.47 | $46.56 | +3.95% | 300,317 |
| Apr 22, 2026 | $45.51 | $45.64 | $44.34 | $44.79 | -1.21% | 228,006 |
| Apr 21, 2026 | $45.83 | $46.20 | $45.26 | $45.34 | -1.07% | 274,598 |
| Apr 20, 2026 | $45.74 | $46.12 | $45.20 | $45.83 | +0.07% | 174,892 |
| Apr 17, 2026 | $45.33 | $46.64 | $45.30 | $45.80 | +2.35% | 221,410 |
| Apr 16, 2026 | $44.71 | $45.61 | $44.63 | $44.75 | -0.22% | 270,560 |
| Apr 15, 2026 | $44.83 | $44.99 | $44.11 | $44.85 | -0.16% | 142,329 |
| Apr 14, 2026 | $44.80 | $45.26 | $44.46 | $44.92 | -0.24% | 212,428 |
| Apr 13, 2026 | $44.53 | $45.19 | $44.40 | $45.03 | +0.51% | 180,536 |
| Apr 10, 2026 | $45.25 | $45.25 | $44.66 | $44.80 | -1.26% | 185,058 |
| Apr 9, 2026 | $43.49 | $45.41 | $43.49 | $45.37 | +3.61% | 193,355 |
| Apr 8, 2026 | $43.68 | $43.99 | $43.44 | $43.79 | +3.08% | 253,834 |
| Apr 7, 2026 | $42.35 | $42.80 | $42.13 | $42.48 | +0.12% | 198,636 |
| Apr 6, 2026 | $41.59 | $42.43 | $41.59 | $42.43 | +1.51% | 214,180 |
| Apr 2, 2026 | $41.20 | $41.85 | $41.03 | $41.80 | +0.19% | 180,833 |
| Apr 1, 2026 | $41.68 | $42.32 | $41.50 | $41.72 | +0.63% | 130,172 |
| Mar 31, 2026 | $41.38 | $41.93 | $40.90 | $41.46 | +1.72% | 236,738 |
| Mar 30, 2026 | $40.57 | $40.76 | $40.25 | $40.76 | +1.19% | 236,968 |
| Mar 27, 2026 | $40.76 | $41.33 | $40.23 | $40.28 | -1.90% | 151,591 |
| Mar 26, 2026 | $40.70 | $41.11 | $40.63 | $41.06 | +0.24% | 152,810 |
| Mar 25, 2026 | $41.36 | $41.46 | $40.76 | $40.96 | +0.27% | 114,877 |
| Mar 24, 2026 | $40.46 | $41.40 | $40.46 | $40.85 | -0.39% | 166,100 |
| Mar 23, 2026 | $41.15 | $41.85 | $40.68 | $41.01 | +2.14% | 198,772 |
| Mar 20, 2026 | $40.71 | $40.74 | $40.06 | $40.15 | -0.96% | 333,171 |
| Mar 19, 2026 | $39.76 | $40.85 | $39.59 | $40.54 | +1.58% | 134,621 |
| Mar 18, 2026 | $40.44 | $40.66 | $39.73 | $39.91 | -1.99% | 220,040 |
| Mar 17, 2026 | $41.25 | $41.71 | $40.55 | $40.72 | -0.44% | 112,964 |
| Mar 16, 2026 | $41.04 | $41.39 | $40.75 | $40.90 | +0.71% | 141,824 |
| Mar 13, 2026 | $41.14 | $41.38 | $40.46 | $40.61 | -0.49% | 152,992 |
| Mar 12, 2026 | $39.86 | $40.95 | $39.86 | $40.81 | +0.39% | 128,908 |
| Mar 11, 2026 | $40.77 | $41.16 | $40.47 | $40.65 | -1.41% | 134,950 |
| Mar 10, 2026 | $40.77 | $42.15 | $40.54 | $41.23 | +0.98% | 175,743 |
| Mar 9, 2026 | $40.13 | $41.09 | $39.47 | $40.83 | +0.12% | 221,567 |
| Mar 6, 2026 | $40.41 | $40.91 | $39.82 | $40.78 | -1.52% | 120,485 |
| Mar 5, 2026 | $41.66 | $41.83 | $41.07 | $41.41 | -1.62% | 115,672 |
| Mar 4, 2026 | $42.47 | $42.62 | $42.03 | $42.09 | +0.29% | 117,083 |
| Mar 3, 2026 | $41.17 | $42.20 | $40.76 | $41.97 | -0.90% | 180,410 |
| Mar 2, 2026 | $40.70 | $42.65 | $40.31 | $42.35 | +1.80% | 137,730 |
| Feb 27, 2026 | $42.37 | $42.82 | $41.39 | $41.60 | -3.39% | 236,018 |
| Feb 26, 2026 | $43.04 | $43.31 | $42.60 | $43.06 | +0.05% | 121,041 |
| Feb 25, 2026 | $42.46 | $43.20 | $42.10 | $43.04 | +2.06% | 91,861 |
| Feb 24, 2026 | $42.12 | $42.48 | $41.75 | $42.17 | +0.09% | 136,287 |
| Feb 23, 2026 | $43.84 | $44.14 | $41.99 | $42.13 | -4.18% | 176,302 |
| Feb 20, 2026 | $43.65 | $44.13 | $43.00 | $43.97 | +0.78% | 155,524 |
| Feb 19, 2026 | $43.40 | $43.64 | $43.00 | $43.63 | -0.23% | 316,886 |
| Feb 18, 2026 | $44.00 | $45.05 | $43.54 | $43.73 | -0.57% | 293,090 |
| Feb 17, 2026 | $43.85 | $44.47 | $43.60 | $43.98 | +0.55% | 135,929 |
| Feb 13, 2026 | $43.78 | $44.04 | $43.06 | $43.74 | +0.11% | 169,467 |
| Feb 12, 2026 | $44.74 | $44.99 | $42.75 | $43.69 | -1.31% | 185,131 |
| Feb 11, 2026 | $45.00 | $45.39 | $44.10 | $44.27 | -1.29% | 197,277 |
| Feb 10, 2026 | $45.39 | $45.88 | $44.40 | $44.85 | -1.52% | 224,604 |
| Feb 9, 2026 | $45.22 | $45.92 | $45.01 | $45.54 | -0.20% | 243,536 |
| Feb 6, 2026 | $45.57 | $46.02 | $44.96 | $45.63 | +0.33% | 249,053 |
| Feb 5, 2026 | $45.30 | $45.76 | $44.45 | $45.48 | +0.64% | 411,445 |
| Feb 4, 2026 | $44.72 | $45.55 | $44.72 | $45.19 | +2.10% | 381,401 |
| Feb 3, 2026 | $43.98 | $45.36 | $43.70 | $44.26 | +0.18% | 356,586 |
| Feb 2, 2026 | $43.17 | $44.88 | $43.02 | $44.18 | +3.15% | 284,880 |
| Jan 30, 2026 | $42.53 | $43.43 | $41.90 | $42.83 | +0.61% | 535,172 |
| Jan 29, 2026 | $41.50 | $43.24 | $41.20 | $42.57 | +4.52% | 433,045 |
| Jan 28, 2026 | $41.08 | $41.91 | $40.69 | $40.73 | -0.66% | 255,623 |
| Jan 27, 2026 | $40.85 | $41.28 | $40.84 | $41.00 | +0.59% | 155,321 |
| Jan 26, 2026 | $40.74 | $41.36 | $40.21 | $40.76 | -0.24% | 194,722 |
| Jan 23, 2026 | $41.70 | $41.86 | $40.82 | $40.86 | -3.13% | 313,281 |
| Jan 22, 2026 | $41.90 | $42.86 | $41.89 | $42.18 | +0.76% | 309,783 |
| Jan 21, 2026 | $39.92 | $42.15 | $39.92 | $41.86 | +5.44% | 454,108 |
| Jan 20, 2026 | $39.85 | $40.21 | $39.61 | $39.70 | -1.83% | 217,745 |
| Jan 16, 2026 | $40.38 | $40.58 | $40.13 | $40.44 | -0.10% | 208,736 |
| Jan 15, 2026 | $40.10 | $40.76 | $40.01 | $40.48 | +1.20% | 350,104 |
| Jan 14, 2026 | $39.47 | $40.18 | $39.22 | $40.00 | +1.88% | 251,973 |
| Jan 13, 2026 | $39.31 | $39.64 | $38.93 | $39.26 | 0.00% | 148,719 |
| Jan 12, 2026 | $39.06 | $39.55 | $38.99 | $39.26 | -0.58% | 199,527 |
| Jan 9, 2026 | $39.17 | $39.79 | $39.09 | $39.49 | +0.61% | 203,255 |
| Jan 8, 2026 | $38.06 | $39.85 | $38.06 | $39.25 | +2.40% | 253,075 |
| Jan 7, 2026 | $38.54 | $38.68 | $38.03 | $38.33 | -0.88% | 114,119 |
| Jan 6, 2026 | $38.08 | $38.72 | $38.08 | $38.67 | +0.60% | 138,385 |
| Jan 5, 2026 | $37.44 | $39.01 | $37.43 | $38.44 | +2.13% | 135,435 |
| Jan 2, 2026 | $37.59 | $38.32 | $37.10 | $37.64 | +0.08% | 120,211 |
| Dec 31, 2025 | $37.86 | $37.90 | $37.33 | $37.61 | -0.27% | 151,795 |
| Dec 30, 2025 | $38.23 | $38.35 | $37.70 | $37.71 | -1.46% | 136,504 |
| Dec 29, 2025 | $38.44 | $38.51 | $38.15 | $38.27 | -0.29% | 103,488 |
| Dec 26, 2025 | $38.28 | $38.61 | $38.05 | $38.38 | -0.13% | 103,096 |
| Dec 24, 2025 | $38.37 | $38.92 | $38.37 | $38.43 | -0.08% | 51,911 |
| Dec 23, 2025 | $38.67 | $38.91 | $38.45 | $38.46 | -1.03% | 101,133 |
| Dec 22, 2025 | $38.90 | $39.21 | $38.56 | $38.86 | -0.03% | 154,060 |
| Dec 19, 2025 | $39.58 | $39.94 | $38.57 | $38.87 | -2.24% | 261,583 |
| Dec 18, 2025 | $39.61 | $39.91 | $39.20 | $39.76 | +0.81% | 222,132 |
| Dec 17, 2025 | $39.07 | $39.64 | $39.07 | $39.44 | +0.72% | 157,491 |
| Dec 16, 2025 | $39.25 | $39.50 | $38.51 | $39.16 | +0.23% | 147,748 |
| Dec 15, 2025 | $39.27 | $39.40 | $38.80 | $39.07 | +0.03% | 142,673 |
| Dec 12, 2025 | $39.26 | $39.41 | $38.83 | $39.06 | +0.31% | 133,878 |
| Dec 11, 2025 | $38.57 | $39.04 | $38.56 | $38.94 | +0.88% | 164,735 |
| Dec 10, 2025 | $37.43 | $39.14 | $37.33 | $38.60 | +2.91% | 187,852 |
| Dec 9, 2025 | $37.63 | $38.20 | $37.44 | $37.51 | +0.11% | 112,891 |
| Dec 8, 2025 | $37.42 | $37.88 | $37.25 | $37.47 | +0.32% | 137,070 |
| Dec 5, 2025 | $37.39 | $37.72 | $37.01 | $37.35 | -0.08% | 114,152 |
| Dec 4, 2025 | $37.09 | $37.77 | $37.00 | $37.38 | 0.00% | 96,069 |
| Dec 3, 2025 | $36.67 | $37.63 | $36.13 | $37.38 | +2.33% | 117,304 |
| Dec 2, 2025 | $37.27 | $37.27 | $36.53 | $36.53 | -0.95% | 135,646 |
| Dec 1, 2025 | $36.37 | $37.15 | $36.14 | $36.88 | +1.35% | 268,024 |
| Nov 28, 2025 | $36.66 | $36.74 | $36.30 | $36.39 | -0.38% | 63,284 |
| Nov 26, 2025 | $36.14 | $37.00 | $36.10 | $36.53 | +0.27% | 158,343 |
| Nov 25, 2025 | $35.62 | $36.68 | $35.50 | $36.43 | +2.82% | 175,776 |
| Nov 24, 2025 | $35.33 | $35.51 | $34.77 | $35.43 | -0.25% | 105,629 |
| Nov 21, 2025 | $34.42 | $35.68 | $34.30 | $35.52 | +3.59% | 149,816 |
| Nov 20, 2025 | $34.34 | $34.88 | $34.17 | $34.29 | +0.68% | 113,194 |
| Nov 19, 2025 | $33.93 | $34.29 | $33.69 | $34.06 | +0.26% | 126,461 |
| Nov 18, 2025 | $33.47 | $34.10 | $33.47 | $33.97 | +1.28% | 146,323 |
| Nov 17, 2025 | $34.91 | $34.91 | $33.46 | $33.54 | -3.65% | 127,660 |
| Nov 14, 2025 | $33.48 | $34.85 | $32.28 | $34.81 | -0.29% | 205,669 |
| Nov 13, 2025 | $34.97 | $35.75 | $34.70 | $34.91 | -0.94% | 105,227 |
| Nov 12, 2025 | $35.54 | $36.00 | $35.15 | $35.24 | -0.93% | 74,608 |
| Nov 11, 2025 | $35.22 | $35.70 | $35.19 | $35.57 | +0.91% | 110,795 |
| Nov 10, 2025 | $35.38 | $35.75 | $35.08 | $35.25 | -0.56% | 147,542 |
| Nov 7, 2025 | $35.00 | $35.50 | $34.88 | $35.45 | +0.88% | 133,571 |
| Nov 6, 2025 | $35.24 | $35.57 | $34.75 | $35.14 | -0.90% | 150,774 |
| Nov 5, 2025 | $34.92 | $35.69 | $34.53 | $35.46 | +2.57% | 150,003 |
| Nov 4, 2025 | $34.71 | $34.80 | $34.07 | $34.57 | -0.23% | 159,016 |
| Nov 3, 2025 | $34.70 | $34.99 | $33.89 | $34.65 | -0.03% | 119,328 |
| Oct 31, 2025 | $34.59 | $35.25 | $34.32 | $34.66 | -0.40% | 200,739 |
| Oct 30, 2025 | $34.75 | $35.37 | $34.59 | $34.80 | +0.75% | 216,447 |
| Oct 29, 2025 | $34.62 | $35.00 | $34.04 | $34.54 | -0.75% | 339,891 |
| Oct 28, 2025 | $34.43 | $34.98 | $34.06 | $34.80 | +1.28% | 192,727 |
| Oct 27, 2025 | $33.86 | $34.59 | $33.77 | $34.36 | +2.94% | 241,237 |
| Oct 24, 2025 | $33.38 | $33.63 | $33.09 | $33.38 | +0.88% | 129,273 |
| Oct 23, 2025 | $33.69 | $34.22 | $32.81 | $33.09 | -3.70% | 175,539 |
| Oct 22, 2025 | $34.34 | $34.88 | $34.21 | $34.36 | +0.38% | 151,559 |
| Oct 21, 2025 | $33.70 | $34.37 | $33.70 | $34.23 | +1.06% | 108,588 |
| Oct 20, 2025 | $33.06 | $33.92 | $33.00 | $33.87 | +3.14% | 128,310 |
| Oct 17, 2025 | $32.69 | $32.98 | $32.34 | $32.84 | – | 139,401 |
Seasonality
OBK return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 1.1% | -5.6% | -0.4% | 0.9% | 2.4% | 5.4% | -1.6% | -4.1% | 2.4% | 4.3% | 1.1% |
| Months up | 4 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 5 of 8 | 6 of 9 | 7 of 9 | 3 of 9 | 2 of 9 | 6 of 9 | 6 of 8 | 5 of 8 |
| 2026 | 13.9% | -2.5% | -0.3% | 12.9% | 2.3% | 7.3% | 7.0% | -2.5% | -1.7% | -0.2% | ||
| 2025 | 13.9% | 2.5% | -10.5% | -7.6% | 6.9% | 4.8% | 2.3% | 6.8% | -11.2% | 0.4% | 5.4% | 3.4% |
| 2024 | -14.3% | -1.7% | 4.7% | -4.9% | 5.8% | 1.4% | 8.3% | -2.1% | -3.9% | -2.4% | 9.9% | -3.1% |
| 2023 | 2.2% | 1.5% | -15.2% | -8.5% | -2.8% | 3.0% | 11.3% | -5.4% | -5.9% | 2.5% | 7.9% | 12.0% |
| 2022 | -0.5% | 8.4% | -8.4% | -10.9% | 4.1% | -0.7% | 11.0% | -4.9% | -5.8% | 7.4% | -0.6% | -10.3% |
| 2021 | 13.8% | 8.8% | 23.8% | 3.1% | 1.3% | -3.8% | -4.2% | 1.5% | 2.9% | 5.3% | -5.1% | 1.7% |
| 2020 | -6.9% | -14.0% | -33.0% | 10.1% | -5.9% | 5.5% | 7.9% | 0.1% | -9.8% | 4.7% | 15.4% | 8.0% |
| 2019 | -0.0% | 5.9% | -5.6% | 2.3% | -4.2% | -1.1% | 5.5% | -7.7% | 5.3% | 4.3% | 1.6% | 6.1% |
| 2018 | 5.5% | -0.8% | -0.2% | -7.0% | -0.8% | 0.1% | -8.7% |