Origin Bancorp, Inc. ( OBK) - Price History
Monthly price history for OBK (Origin Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.56 | $46.56 |
| May 2026 | $47.66 | $47.66 |
| April 2026 | $46.82 | $46.82 |
| March 2026 | $41.46 | $41.46 |
| February 2026 | $41.60 | $41.60 |
| January 2026 | $42.68 | $42.83 |
| December 2025 | $37.48 | $37.61 |
| November 2025 | $36.26 | $36.39 |
| October 2025 | $34.39 | $34.66 |
| September 2025 | $34.25 | $34.52 |
| August 2025 | $38.59 | $38.89 |
| July 2025 | $36.12 | $36.55 |
| June 2025 | $35.32 | $35.74 |
| May 2025 | $33.69 | $34.09 |
| April 2025 | $31.53 | $32.04 |
| March 2025 | $34.12 | $34.67 |
| February 2025 | $38.10 | $38.72 |
| January 2025 | $37.18 | $37.92 |
| December 2024 | $32.64 | $33.29 |
| November 2024 | $33.68 | $34.36 |
| October 2024 | $30.64 | $31.39 |
| September 2024 | $31.39 | $32.16 |
| August 2024 | $32.67 | $33.47 |
| July 2024 | $33.37 | $34.36 |
| June 2024 | $30.81 | $31.72 |
| May 2024 | $30.37 | $31.27 |
| April 2024 | $28.72 | $29.70 |
| March 2024 | $30.21 | $31.24 |
| February 2024 | $28.85 | $29.84 |
| January 2024 | $29.34 | $30.50 |
| December 2023 | $34.22 | $35.57 |
| November 2023 | $30.56 | $31.77 |
| October 2023 | $28.33 | $29.59 |
| September 2023 | $27.64 | $28.87 |
| August 2023 | $29.38 | $30.69 |
| July 2023 | $31.06 | $32.60 |
| June 2023 | $27.92 | $29.30 |
| May 2023 | $27.11 | $28.45 |
| April 2023 | $27.88 | $29.43 |
| March 2023 | $30.46 | $32.15 |
| February 2023 | $35.92 | $37.91 |
| January 2023 | $35.39 | $37.50 |
| December 2022 | $34.64 | $36.70 |
| November 2022 | $38.62 | $40.92 |
| October 2022 | $38.87 | $41.33 |
| September 2022 | $36.18 | $38.47 |
| August 2022 | $38.42 | $40.85 |
| July 2022 | $40.38 | $43.07 |
| June 2022 | $36.37 | $38.80 |
| May 2022 | $36.64 | $39.08 |
| April 2022 | $35.18 | $37.68 |
| March 2022 | $39.49 | $42.29 |
| February 2022 | $43.12 | $46.18 |
| January 2022 | $39.77 | $42.72 |
| December 2021 | $39.95 | $42.92 |
| November 2021 | $39.28 | $42.19 |
| October 2021 | $41.40 | $44.60 |
| September 2021 | $39.31 | $42.35 |
| August 2021 | $38.20 | $41.15 |
| July 2021 | $37.64 | $40.68 |
| June 2021 | $39.29 | $42.46 |
| May 2021 | $40.85 | $44.15 |
| April 2021 | $40.34 | $43.73 |
| March 2021 | $39.12 | $42.41 |
| February 2021 | $31.60 | $34.26 |
| January 2021 | $29.05 | $31.59 |
| December 2020 | $25.54 | $27.77 |
| November 2020 | $23.64 | $25.71 |
| October 2020 | $20.49 | $22.37 |
| September 2020 | $19.57 | $21.36 |
| August 2020 | $21.69 | $23.68 |
| July 2020 | $21.66 | $23.74 |
| June 2020 | $20.08 | $22 |
| May 2020 | $19.04 | $20.86 |
| April 2020 | $20.24 | $22.29 |
| March 2020 | $18.38 | $20.25 |
| February 2020 | $27.45 | $30.24 |
| January 2020 | $31.91 | $35.24 |
| December 2019 | $34.26 | $37.84 |
| November 2019 | $32.30 | $35.67 |
| October 2019 | $31.78 | $35.19 |
| September 2019 | $30.47 | $33.74 |
| August 2019 | $28.94 | $32.04 |
| July 2019 | $31.35 | $34.81 |
| June 2019 | $29.72 | $33 |
| May 2019 | $30.04 | $33.36 |
| April 2019 | $31.34 | $34.84 |
| March 2019 | $30.64 | $34.05 |
| February 2019 | $32.44 | $36.06 |
| January 2019 | $30.62 | $34.07 |
| December 2018 | $30.63 | $34.08 |
| November 2018 | $33.57 | $37.38 |
| October 2018 | $33.54 | $37.35 |
| September 2018 | $33.81 | $37.65 |
| August 2018 | $36.36 | $40.52 |
| July 2018 | $36.45 | $40.62 |
| June 2018 | $36.74 | $40.94 |
| May 2018 | $34.82 | $38.84 |
| March 2017 | $59.58 | $66.45 |
| February 2017 | $60.54 | $67.52 |
| January 2017 | $53.66 | $59.85 |
| December 2016 | $53.44 | $59.60 |
| November 2016 | $50.53 | $56.36 |
| October 2016 | $52.28 | $58.30 |
| September 2016 | $50.08 | $55.85 |
| August 2016 | $49.90 | $55.65 |
| July 2016 | $48.86 | $54.50 |
| June 2016 | $48.52 | $54.11 |
| May 2016 | $48.43 | $54.01 |
| April 2016 | $48.35 | $53.92 |
| March 2016 | $47.65 | $53.14 |
| February 2016 | $47.91 | $53.43 |
| January 2016 | $48.35 | $53.92 |
| December 2015 | $46.68 | $52.07 |
| November 2015 | $45.40 | $50.63 |
| October 2015 | $45.05 | $50.24 |
| September 2015 | $44.61 | $49.76 |
| August 2015 | $44.75 | $49.91 |
| July 2015 | $45.05 | $50.25 |
| June 2015 | $45.09 | $50.28 |
| May 2015 | $46.73 | $52.12 |
| April 2015 | $46.01 | $51.32 |
| March 2015 | $42.44 | $47.33 |
| February 2015 | $43.12 | $48.09 |
| January 2015 | $42.67 | $47.59 |
| December 2014 | $42.67 | $47.59 |
| November 2014 | $42.67 | $47.59 |
| October 2014 | $42.67 | $47.59 |
| September 2014 | $42.67 | $47.59 |
| August 2014 | $42.67 | $47.59 |
| July 2014 | $42.67 | $47.59 |
| June 2014 | $42.67 | $47.59 |
| May 2014 | $42.67 | $47.59 |
| April 2014 | $42.67 | $47.59 |
| March 2014 | $42.67 | $47.59 |
| February 2014 | $42.67 | $47.59 |
| January 2014 | $42.67 | $47.59 |
| December 2013 | $39.69 | $44.27 |
| November 2013 | $39.68 | $44.26 |
| October 2013 | $39.28 | $43.81 |
| September 2013 | $39.20 | $43.72 |
| August 2013 | $40.78 | $45.48 |
| July 2013 | $40.78 | $45.48 |
| June 2013 | $39.24 | $43.77 |
| May 2013 | $39.16 | $43.68 |
| April 2013 | $40.30 | $44.95 |
| March 2013 | $40.71 | $45.40 |
| February 2013 | $40.71 | $45.40 |
| January 2013 | $40.71 | $45.40 |
| December 2012 | $40.54 | $45.22 |
| November 2012 | $39.80 | $44.39 |
| October 2012 | $40.29 | $44.93 |
| September 2012 | $40.24 | $44.88 |
| August 2012 | $40.14 | $44.77 |
| July 2012 | $40.24 | $44.88 |
| June 2012 | $40.41 | $45.07 |
| May 2012 | $40.30 | $44.95 |
| April 2012 | $40.60 | $45.28 |
| March 2012 | $40.08 | $44.70 |
| February 2012 | $40.12 | $44.74 |
| January 2012 | $39.82 | $44.42 |
| December 2011 | $39.74 | $44.32 |
| November 2011 | $39.74 | $44.32 |
| October 2011 | $39.65 | $44.23 |
| September 2011 | $39.65 | $44.23 |
| August 2011 | $39.40 | $43.94 |
| July 2011 | $39.19 | $43.71 |
| June 2011 | $38.90 | $43.38 |
| May 2011 | $37.92 | $42.30 |
| April 2011 | $38.05 | $42.44 |
| March 2011 | $38.05 | $42.44 |
| February 2011 | $38.05 | $42.44 |
| January 2011 | $38.05 | $42.44 |
| December 2010 | $38.05 | $42.44 |
| November 2010 | $37.08 | $41.36 |
| October 2010 | $36.67 | $40.90 |
| September 2010 | $36.67 | $40.90 |
| August 2010 | $36.32 | $40.51 |
| July 2010 | $35.98 | $40.13 |
| June 2010 | $35.98 | $40.13 |
| May 2010 | $36 | $40.15 |
| April 2010 | $35.91 | $40.05 |
| March 2010 | $35.83 | $39.96 |
| February 2010 | $35.66 | $39.77 |
| January 2010 | $35.25 | $39.31 |
| December 2009 | $35.94 | $40.09 |
| November 2009 | $35.94 | $40.09 |
| October 2009 | $33.32 | $37.16 |
| September 2009 | $36.18 | $40.35 |
| August 2009 | $36.23 | $40.41 |
| July 2009 | $36.02 | $40.18 |
| June 2009 | $36.10 | $40.27 |
| May 2009 | $35.90 | $40.04 |
| April 2009 | $36.15 | $40.32 |
| March 2009 | $36.02 | $40.18 |
| February 2009 | $34.44 | $38.41 |
| January 2009 | $36.34 | $40.53 |
| December 2008 | $37.09 | $41.37 |
| November 2008 | $37.17 | $41.46 |
| October 2008 | $36.70 | $40.93 |
| September 2008 | $33.41 | $37.26 |
| August 2008 | $39.74 | $44.32 |
| July 2008 | $39.65 | $44.22 |
OBK
Price: $46.56
52 week price:
Dividend Yield: 1.27%
5-year range yield:
Forward Dividend Yield: 2.15%
Payout Ratio: 22.90%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.58 USD
P/E Ratio: 18.33
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 3.70%
DGR5: 10.50%