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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $51.93 | $54.58 | $50.34 | $52.17 | -0.15% | 3,527,916 |
| Sep 2026 | $52.89 | $54.95 | $51.80 | $52.25 | -1.66% | 3,415,708 |
| Aug 2026 | $55.13 | $55.52 | $52.15 | $53.13 | -2.92% | 3,905,648 |
| Jul 2026 | $51.35 | $55.57 | $50.03 | $54.73 | +7.00% | 3,459,539 |
| Jun 2026 | $47.29 | $52.00 | $46.28 | $51.15 | +7.32% | 3,184,332 |
| May 2026 | $46.76 | $48.65 | $45.06 | $47.66 | +1.79% | 2,751,455 |
| Apr 2026 | $41.68 | $48.12 | $41.03 | $46.82 | +12.93% | 4,546,135 |
| Mar 2026 | $40.70 | $42.65 | $39.47 | $41.46 | -0.34% | 3,686,016 |
| Feb 2026 | $43.17 | $46.02 | $41.39 | $41.60 | -2.87% | 4,366,318 |
| Jan 2026 | $37.59 | $43.43 | $37.10 | $42.83 | +13.88% | 4,992,339 |
| Dec 2025 | $36.37 | $39.94 | $36.13 | $37.61 | +3.35% | 3,201,235 |
| Nov 2025 | $34.70 | $37.00 | $32.28 | $36.39 | +4.99% | 2,523,019 |
| Oct 2025 | $34.27 | $35.48 | $32.13 | $34.66 | +0.41% | 3,925,429 |
| Sep 2025 | $38.47 | $39.50 | $34.32 | $34.52 | -11.24% | 3,915,250 |
| Aug 2025 | $36.14 | $39.23 | $35.18 | $38.89 | +6.40% | 2,486,002 |
| Jul 2025 | $35.56 | $38.76 | $35.40 | $36.55 | +2.27% | 3,231,399 |
| Jun 2025 | $33.95 | $36.38 | $33.38 | $35.74 | +4.84% | 3,497,026 |
| May 2025 | $32.16 | $34.86 | $31.59 | $34.09 | +6.40% | 2,854,309 |
| Apr 2025 | $34.35 | $34.66 | $28.80 | $32.04 | -7.59% | 3,968,880 |
| Mar 2025 | $38.75 | $39.25 | $34.22 | $34.67 | -10.46% | 2,546,279 |
| Feb 2025 | $36.99 | $41.17 | $35.58 | $38.72 | +2.11% | 2,818,543 |
| Jan 2025 | $33.43 | $39.48 | $31.70 | $37.92 | +13.91% | 3,428,471 |
| Dec 2024 | $34.50 | $37.44 | $32.50 | $33.29 | -3.11% | 3,377,712 |
| Nov 2024 | $31.70 | $36.36 | $30.73 | $34.36 | +9.46% | 1,857,065 |
| Oct 2024 | $31.92 | $33.99 | $30.18 | $31.39 | -2.39% | 1,700,886 |
| Sep 2024 | $33.00 | $34.53 | $30.47 | $32.16 | -3.91% | 1,817,400 |
| Aug 2024 | $34.28 | $34.58 | $29.50 | $33.47 | -2.59% | 2,025,900 |
| Jul 2024 | $31.49 | $37.56 | $30.54 | $34.36 | +8.32% | 3,349,300 |
| Jun 2024 | $31.59 | $31.75 | $28.86 | $31.72 | +1.44% | 1,674,700 |
| May 2024 | $30.04 | $33.90 | $30.04 | $31.27 | +5.29% | 2,070,700 |
| Apr 2024 | $31.44 | $32.19 | $27.69 | $29.70 | -4.93% | 2,562,700 |
| Mar 2024 | $29.60 | $31.63 | $28.50 | $31.24 | +4.69% | 2,367,300 |
| Feb 2024 | $30.69 | $31.17 | $28.95 | $29.84 | -2.16% | 2,353,700 |
| Jan 2024 | $35.14 | $35.84 | $30.50 | $30.50 | -14.25% | 1,992,400 |
| Dec 2023 | $31.56 | $36.91 | $31.33 | $35.57 | +11.96% | 2,401,500 |
| Nov 2023 | $29.69 | $33.66 | $29.32 | $31.77 | +7.37% | 2,258,100 |
| Oct 2023 | $28.69 | $30.53 | $26.68 | $29.59 | +2.49% | 1,686,700 |
| Sep 2023 | $30.69 | $31.34 | $27.59 | $28.87 | -5.93% | 1,467,200 |
| Aug 2023 | $32.53 | $33.72 | $29.77 | $30.69 | -5.86% | 1,603,700 |
| Jul 2023 | $29.08 | $34.07 | $28.36 | $32.60 | +11.26% | 1,930,100 |
| Jun 2023 | $28.67 | $32.69 | $28.20 | $29.30 | +2.99% | 2,870,700 |
| May 2023 | $29.40 | $31.36 | $25.59 | $28.45 | -3.33% | 2,319,200 |
| Apr 2023 | $32.09 | $32.61 | $28.12 | $29.43 | -8.46% | 1,724,600 |
| Mar 2023 | $37.77 | $37.89 | $30.41 | $32.15 | -15.19% | 3,195,000 |
| Feb 2023 | $37.50 | $39.84 | $36.80 | $37.91 | +1.09% | 1,882,800 |
| Jan 2023 | $36.70 | $39.37 | $35.36 | $37.50 | +2.18% | 1,932,600 |
| Dec 2022 | $41.09 | $41.09 | $35.44 | $36.70 | -10.31% | 2,407,000 |
| Nov 2022 | $41.59 | $43.01 | $39.46 | $40.92 | -0.99% | 1,946,000 |
| Oct 2022 | $38.57 | $42.50 | $38.16 | $41.33 | +7.43% | 2,238,200 |
| Sep 2022 | $40.70 | $41.89 | $38.47 | $38.47 | -5.83% | 2,668,000 |
| Aug 2022 | $43.06 | $47.28 | $40.53 | $40.85 | -5.15% | 1,504,900 |
| Jul 2022 | $38.46 | $43.40 | $37.79 | $43.07 | +11.01% | 1,084,500 |
| Jun 2022 | $39.35 | $41.34 | $38.01 | $38.80 | -0.72% | 2,047,900 |
| May 2022 | $38.21 | $39.15 | $36.80 | $39.08 | +3.72% | 1,329,600 |
| Apr 2022 | $42.47 | $42.72 | $37.41 | $37.68 | -10.90% | 889,400 |
| Mar 2022 | $45.70 | $46.06 | $41.94 | $42.29 | -8.42% | 1,295,400 |
| Feb 2022 | $42.55 | $46.55 | $42.12 | $46.18 | +8.10% | 1,413,700 |
| Jan 2022 | $43.25 | $45.50 | $40.75 | $42.72 | -0.47% | 1,046,200 |
| Dec 2021 | $43.07 | $44.31 | $39.72 | $42.92 | +1.73% | 917,300 |
| Nov 2021 | $44.96 | $47.58 | $42.05 | $42.19 | -5.40% | 1,080,700 |
| Oct 2021 | $42.35 | $45.04 | $42.16 | $44.60 | +5.31% | 837,800 |
| Sep 2021 | $41.26 | $43.96 | $38.48 | $42.35 | +2.92% | 992,800 |
| Aug 2021 | $40.46 | $44.99 | $38.17 | $41.15 | +1.16% | 850,400 |
| Jul 2021 | $42.90 | $43.88 | $38.94 | $40.68 | -4.19% | 923,700 |
| Jun 2021 | $43.95 | $46.65 | $40.27 | $42.46 | -3.83% | 2,176,500 |
| May 2021 | $44.00 | $45.25 | $41.44 | $44.15 | +0.96% | 1,456,400 |
| Apr 2021 | $42.50 | $44.00 | $39.50 | $43.73 | +3.11% | 1,022,900 |
| Mar 2021 | $35.05 | $44.97 | $33.97 | $42.41 | +23.79% | 2,019,400 |
| Feb 2021 | $32.10 | $35.41 | $30.84 | $34.26 | +8.45% | 1,099,600 |
| Jan 2021 | $28.03 | $32.40 | $27.17 | $31.59 | +13.76% | 1,133,100 |
| Dec 2020 | $25.91 | $30.16 | $25.07 | $27.77 | +8.01% | 1,420,800 |
| Nov 2020 | $22.89 | $27.68 | $22.22 | $25.71 | +14.93% | 1,502,300 |
| Oct 2020 | $21.29 | $24.94 | $20.81 | $22.37 | +4.73% | 750,600 |
| Sep 2020 | $23.59 | $25.82 | $19.40 | $21.36 | -9.80% | 892,400 |
| Aug 2020 | $23.76 | $26.06 | $22.24 | $23.68 | -0.25% | 782,100 |
| Jul 2020 | $21.84 | $24.51 | $18.12 | $23.74 | +7.91% | 1,358,300 |
| Jun 2020 | $21.08 | $23.85 | $19.39 | $22.00 | +5.47% | 2,128,800 |
| May 2020 | $21.80 | $22.75 | $15.98 | $20.86 | -6.42% | 1,360,800 |
| Apr 2020 | $19.41 | $24.27 | $17.65 | $22.29 | +10.07% | 1,278,500 |
| Mar 2020 | $30.07 | $31.70 | $16.68 | $20.25 | -33.04% | 1,895,500 |
| Feb 2020 | $35.40 | $36.68 | $29.14 | $30.24 | -14.19% | 458,600 |
| Jan 2020 | $37.74 | $37.74 | $33.01 | $35.24 | -6.87% | 802,936 |
| Dec 2019 | $35.52 | $38.14 | $34.48 | $37.84 | +6.08% | 818,200 |
| Nov 2019 | $35.19 | $36.06 | $34.50 | $35.67 | +1.36% | 672,000 |
| Oct 2019 | $33.84 | $35.40 | $31.57 | $35.19 | +4.30% | 1,000,700 |
| Sep 2019 | $32.01 | $35.77 | $30.85 | $33.74 | +5.31% | 2,737,600 |
| Aug 2019 | $34.88 | $35.39 | $31.11 | $32.04 | -7.96% | 1,226,300 |
| Jul 2019 | $33.02 | $35.85 | $32.84 | $34.81 | +5.48% | 3,031,500 |
| Jun 2019 | $33.23 | $34.50 | $32.46 | $33.00 | -1.08% | 1,593,000 |
| May 2019 | $34.65 | $35.00 | $32.57 | $33.36 | -4.25% | 545,100 |
| Apr 2019 | $34.18 | $35.43 | $32.54 | $34.84 | +2.32% | 824,100 |
| Mar 2019 | $36.07 | $36.23 | $31.68 | $34.05 | -5.57% | 826,300 |
| Feb 2019 | $34.20 | $36.42 | $33.46 | $36.06 | +5.84% | 1,831,400 |
| Jan 2019 | $34.10 | $36.57 | $33.11 | $34.07 | -0.03% | 1,053,800 |
| Dec 2018 | $37.56 | $37.98 | $30.43 | $34.08 | -8.83% | 2,611,900 |
| Nov 2018 | $37.50 | $38.99 | $35.53 | $37.38 | +0.08% | 1,609,300 |
| Oct 2018 | $37.77 | $39.74 | $27.41 | $37.35 | -0.80% | 1,357,400 |
| Sep 2018 | $40.48 | $41.79 | $36.69 | $37.65 | -7.08% | 1,352,500 |
| Aug 2018 | $40.65 | $41.86 | $38.00 | $40.52 | -0.25% | 1,392,200 |
| Jul 2018 | $40.86 | $41.47 | $38.66 | $40.62 | -0.78% | 1,363,200 |
| Jun 2018 | $38.91 | $42.31 | $36.52 | $40.94 | +5.41% | 4,801,300 |
| May 2018 | $34.00 | $39.62 | $34.00 | $38.84 | – | 3,306,600 |
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% |