Origin Bancorp, Inc. - Price History
Monthly price history for OBK (Origin Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $29.81 | $29.81 |
| May 2024 | $31.27 | $31.27 |
| April 2024 | $29.57 | $29.70 |
| March 2024 | $31.10 | $31.24 |
| February 2024 | $29.71 | $29.84 |
| January 2024 | $30.21 | $30.50 |
| December 2023 | $35.23 | $35.57 |
| November 2023 | $31.46 | $31.77 |
| October 2023 | $29.16 | $29.59 |
| September 2023 | $28.46 | $28.87 |
| August 2023 | $30.25 | $30.69 |
| July 2023 | $31.98 | $32.60 |
| June 2023 | $28.74 | $29.30 |
| May 2023 | $27.91 | $28.45 |
| April 2023 | $28.71 | $29.43 |
| March 2023 | $31.36 | $32.15 |
| February 2023 | $36.98 | $37.91 |
| January 2023 | $36.44 | $37.50 |
| December 2022 | $35.66 | $36.70 |
| November 2022 | $39.76 | $40.92 |
| October 2022 | $40.02 | $41.33 |
| September 2022 | $37.25 | $38.47 |
| August 2022 | $39.55 | $40.85 |
| July 2022 | $41.57 | $43.07 |
| June 2022 | $37.45 | $38.80 |
| May 2022 | $37.72 | $39.08 |
| April 2022 | $36.22 | $37.68 |
| March 2022 | $40.65 | $42.29 |
| February 2022 | $44.39 | $46.18 |
| January 2022 | $40.94 | $42.72 |
| December 2021 | $41.14 | $42.92 |
| November 2021 | $40.44 | $42.19 |
| October 2021 | $42.62 | $44.60 |
| September 2021 | $40.47 | $42.35 |
| August 2021 | $39.33 | $41.15 |
| July 2021 | $38.75 | $40.68 |
| June 2021 | $40.45 | $42.46 |
| May 2021 | $42.06 | $44.15 |
| April 2021 | $41.53 | $43.73 |
| March 2021 | $40.28 | $42.41 |
| February 2021 | $32.54 | $34.26 |
| January 2021 | $29.91 | $31.59 |
| December 2020 | $26.29 | $27.77 |
| November 2020 | $24.34 | $25.71 |
| October 2020 | $21.10 | $22.37 |
| September 2020 | $20.14 | $21.36 |
| August 2020 | $22.33 | $23.68 |
| July 2020 | $22.31 | $23.74 |
| June 2020 | $20.67 | $22 |
| May 2020 | $19.60 | $20.86 |
| April 2020 | $20.84 | $22.29 |
| March 2020 | $18.93 | $20.25 |
| February 2020 | $28.27 | $30.24 |
| January 2020 | $32.85 | $35.24 |
| December 2019 | $35.28 | $37.84 |
| November 2019 | $33.26 | $35.67 |
| October 2019 | $32.72 | $35.19 |
| September 2019 | $31.37 | $33.74 |
| August 2019 | $29.79 | $32.04 |
| July 2019 | $32.28 | $34.81 |
| June 2019 | $30.60 | $33 |
| May 2019 | $30.93 | $33.36 |
| April 2019 | $32.27 | $34.84 |
| March 2019 | $31.54 | $34.05 |
| February 2019 | $33.40 | $36.06 |
| January 2019 | $31.53 | $34.07 |
| December 2018 | $31.54 | $34.08 |
| November 2018 | $34.56 | $37.38 |
| October 2018 | $34.53 | $37.35 |
| September 2018 | $34.81 | $37.65 |
| August 2018 | $37.44 | $40.52 |
| July 2018 | $37.53 | $40.62 |
| June 2018 | $37.82 | $40.94 |
| May 2018 | $35.85 | $38.84 |
| March 2017 | $61.34 | $66.45 |
| February 2017 | $62.33 | $67.52 |
| January 2017 | $55.25 | $59.85 |
| December 2016 | $55.02 | $59.60 |
| November 2016 | $52.03 | $56.36 |
| October 2016 | $53.82 | $58.30 |
| September 2016 | $51.56 | $55.85 |
| August 2016 | $51.38 | $55.65 |
| July 2016 | $50.31 | $54.50 |
| June 2016 | $49.95 | $54.11 |
| May 2016 | $49.86 | $54.01 |
| April 2016 | $49.78 | $53.92 |
| March 2016 | $49.06 | $53.14 |
| February 2016 | $49.32 | $53.43 |
| January 2016 | $49.78 | $53.92 |
| December 2015 | $48.06 | $52.07 |
| November 2015 | $46.74 | $50.63 |
| October 2015 | $46.38 | $50.24 |
| September 2015 | $45.93 | $49.76 |
| August 2015 | $46.07 | $49.91 |
| July 2015 | $46.38 | $50.25 |
| June 2015 | $46.42 | $50.28 |
| May 2015 | $48.11 | $52.12 |
| April 2015 | $47.37 | $51.32 |
| March 2015 | $43.69 | $47.33 |
| February 2015 | $44.40 | $48.09 |
| January 2015 | $43.93 | $47.59 |
| December 2014 | $43.93 | $47.59 |
| November 2014 | $43.93 | $47.59 |
| October 2014 | $43.93 | $47.59 |
| September 2014 | $43.93 | $47.59 |
| August 2014 | $43.93 | $47.59 |
| July 2014 | $43.93 | $47.59 |
| June 2014 | $43.93 | $47.59 |
| May 2014 | $43.93 | $47.59 |
| April 2014 | $43.93 | $47.59 |
| March 2014 | $43.93 | $47.59 |
| February 2014 | $43.93 | $47.59 |
| January 2014 | $43.93 | $47.59 |
| December 2013 | $40.87 | $44.27 |
| November 2013 | $40.86 | $44.26 |
| October 2013 | $40.44 | $43.81 |
| September 2013 | $40.36 | $43.72 |
| August 2013 | $41.98 | $45.48 |
| July 2013 | $41.98 | $45.48 |
| June 2013 | $40.40 | $43.77 |
| May 2013 | $40.32 | $43.68 |
| April 2013 | $41.50 | $44.95 |
| March 2013 | $41.91 | $45.40 |
| February 2013 | $41.91 | $45.40 |
| January 2013 | $41.91 | $45.40 |
| December 2012 | $41.74 | $45.22 |
| November 2012 | $40.98 | $44.39 |
| October 2012 | $41.48 | $44.93 |
| September 2012 | $41.44 | $44.88 |
| August 2012 | $41.33 | $44.77 |
| July 2012 | $41.44 | $44.88 |
| June 2012 | $41.60 | $45.07 |
| May 2012 | $41.49 | $44.95 |
| April 2012 | $41.80 | $45.28 |
| March 2012 | $41.26 | $44.70 |
| February 2012 | $41.30 | $44.74 |
| January 2012 | $41 | $44.42 |
| December 2011 | $40.91 | $44.32 |
| November 2011 | $40.91 | $44.32 |
| October 2011 | $40.83 | $44.23 |
| September 2011 | $40.83 | $44.23 |
| August 2011 | $40.57 | $43.94 |
| July 2011 | $40.35 | $43.71 |
| June 2011 | $40.04 | $43.38 |
| May 2011 | $39.05 | $42.30 |
| April 2011 | $39.18 | $42.44 |
| March 2011 | $39.18 | $42.44 |
| February 2011 | $39.18 | $42.44 |
| January 2011 | $39.18 | $42.44 |
| December 2010 | $39.18 | $42.44 |
| November 2010 | $38.18 | $41.36 |
| October 2010 | $37.75 | $40.90 |
| September 2010 | $37.75 | $40.90 |
| August 2010 | $37.40 | $40.51 |
| July 2010 | $37.05 | $40.13 |
| June 2010 | $37.05 | $40.13 |
| May 2010 | $37.06 | $40.15 |
| April 2010 | $36.97 | $40.05 |
| March 2010 | $36.89 | $39.96 |
| February 2010 | $36.71 | $39.77 |
| January 2010 | $36.29 | $39.31 |
| December 2009 | $37 | $40.09 |
| November 2009 | $37 | $40.09 |
| October 2009 | $34.30 | $37.16 |
| September 2009 | $37.25 | $40.35 |
| August 2009 | $37.30 | $40.41 |
| July 2009 | $37.09 | $40.18 |
| June 2009 | $37.17 | $40.27 |
| May 2009 | $36.96 | $40.04 |
| April 2009 | $37.22 | $40.32 |
| March 2009 | $37.09 | $40.18 |
| February 2009 | $35.46 | $38.41 |
| January 2009 | $37.41 | $40.53 |
| December 2008 | $38.19 | $41.37 |
| November 2008 | $38.27 | $41.46 |
| October 2008 | $37.79 | $40.93 |
| September 2008 | $34.40 | $37.26 |
| August 2008 | $40.91 | $44.32 |
| July 2008 | $40.82 | $44.22 |
OBK
List: Challengers
Price: $29.81
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 22.64%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.65 USD
P/E Ratio: 10.92
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 17.70%