Origin Bancorp Inc. Common Stockのデータ

Origin Bancorp Inc. Common Stockの基本情報

名前 Origin Bancorp Inc. Common Stock
ティッカー OBNK
国 United States
上場年 2018.0
セクター Finance

Origin Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.69 33.11 33.27 33.53 56400.0 33.53
2021-02-12 33.09 31.9 31.9 33.09 50500.0 33.09
2021-02-11 32.94 31.45 32.39 31.96 50000.0 31.96
2021-02-10 33.1 32.43 32.97 32.49 42000.0 32.39
2021-02-09 33.65 31.98 33.62 32.94 52300.0 32.84
2021-02-08 34.18 32.47 33.65 33.9 84800.0 33.8
2021-02-05 33.75 32.64 33.48 33.62 56600.0 33.52
2021-02-04 33.48 31.95 32.1 33.25 49100.0 33.15
2021-02-03 32.22 31.35 31.95 32.07 41900.0 31.97
2021-02-02 32.91 31.74 31.86 32.06 75400.0 31.96
2021-02-01 33.28 30.84 32.1 31.49 68500.0 31.39
2021-01-29 32.4 30.2 31.99 31.59 95300.0 31.49
2021-01-28 30.32 29.03 29.78 29.86 126100.0 29.77
2021-01-27 29.41 27.6 28.38 29.0 92200.0 28.91
2021-01-26 30.55 29.16 30.55 29.25 31500.0 29.16
2021-01-25 30.29 29.23 29.85 29.98 34000.0 29.89
2021-01-22 30.35 29.4 29.51 30.28 45100.0 30.19
2021-01-21 30.31 29.65 30.14 29.87 33700.0 29.78
2021-01-20 30.36 29.77 30.08 30.27 27700.0 30.18
2021-01-19 30.71 29.84 30.71 30.14 47400.0 30.05
2021-01-15 30.66 29.13 29.74 30.28 48700.0 30.19
2021-01-14 30.3 29.79 29.79 30.21 34900.0 30.12
2021-01-13 30.28 29.2 30.28 29.62 32600.0 29.53
2021-01-12 30.74 29.84 30.19 30.03 63300.0 29.94
2021-01-11 30.39 29.68 29.7 29.88 32500.0 29.79
2021-01-08 31.34 29.56 31.34 30.25 60200.0 30.16
2021-01-07 31.71 30.85 31.34 31.09 67500.0 30.99
2021-01-06 31.58 28.4 28.97 31.4 167800.0 31.3
2021-01-05 28.43 27.53 27.67 28.18 52000.0 28.09
2021-01-04 28.03 27.17 28.03 27.59 40600.0 27.51
2020-12-31 27.95 27.45 27.62 27.77 44900.0 27.68
2020-12-30 28.04 27.56 27.76 27.65 25300.0 27.56
2020-12-29 28.52 27.05 28.45 27.65 62100.0 27.56
2020-12-28 28.55 27.42 27.67 28.24 81300.0 28.15
2020-12-24 27.61 26.83 27.16 27.61 47100.0 27.53
2020-12-23 27.22 25.88 26.49 26.98 75500.0 26.9
2020-12-22 26.61 26.01 26.61 26.27 57700.0 26.19
2020-12-21 27.54 26.0 27.41 26.61 135100.0 26.53
2020-12-18 29.0 27.41 28.87 27.56 189700.0 27.48
2020-12-17 28.74 27.89 28.64 28.66 35000.0 28.57
2020-12-16 29.05 28.45 29.05 28.45 46700.0 28.36
2020-12-15 29.25 27.88 28.47 28.79 53300.0 28.7
2020-12-14 28.8 28.09 28.74 28.12 36900.0 28.03
2020-12-11 28.81 27.44 28.61 28.35 45100.0 28.26
2020-12-10 29.09 28.55 28.68 29.02 15600.0 28.93
2020-12-09 29.6 28.51 29.32 28.84 51400.0 28.75
2020-12-08 29.22 27.99 27.99 29.02 45400.0 28.93
2020-12-07 28.93 27.98 28.93 28.34 31000.0 28.25
2020-12-04 29.1 27.47 27.9 28.9 118200.0 28.81
2020-12-03 30.16 27.1 27.45 27.5 42600.0 27.42
2020-12-02 27.25 25.07 26.0 27.08 69300.0 27.0
2020-12-01 26.61 25.66 25.91 26.22 111600.0 26.14
2020-11-30 27.02 25.65 26.8 25.71 94600.0 25.63
2020-11-27 27.35 26.56 27.35 26.99 40300.0 26.91
2020-11-25 27.67 25.45 25.78 27.6 150500.0 27.52
2020-11-24 26.38 25.83 26.22 26.0 107600.0 25.92
2020-11-23 26.09 25.51 26.0 25.79 47000.0 25.71
2020-11-20 26.5 25.52 25.94 25.8 84000.0 25.72
2020-11-19 26.28 25.59 25.59 26.25 36300.0 26.17
2020-11-18 25.98 25.34 25.34 25.72 40900.0 25.64
2020-11-17 26.21 25.34 25.88 25.81 50600.0 25.73
2020-11-16 26.92 25.18 26.24 26.11 151300.0 26.03
2020-11-13 25.89 25.18 25.27 25.57 26700.0 25.49
2020-11-12 24.96 24.06 24.6 24.85 34300.0 24.77
2020-11-11 25.23 24.5 25.19 25.09 46700.0 24.91
2020-11-10 25.65 24.92 25.21 25.0 174100.0 24.82
2020-11-09 25.98 24.84 24.84 25.35 142500.0 25.17
2020-11-06 23.71 22.71 23.0 22.8 22700.0 22.64
2020-11-05 23.23 22.65 22.65 22.89 39800.0 22.73
2020-11-04 23.38 22.22 23.36 22.66 49200.0 22.5
2020-11-03 24.23 22.86 23.05 24.0 81000.0 23.83
2020-11-02 23.25 22.69 22.89 23.0 82200.0 22.84
2020-10-30 23.2 20.81 22.95 22.37 61600.0 22.21
2020-10-29 23.06 22.31 22.53 22.79 27200.0 22.63
2020-10-28 24.69 22.4 23.1 22.85 42600.0 22.69
2020-10-27 23.81 22.78 23.81 23.17 26800.0 23.01
2020-10-26 24.09 23.43 24.07 24.07 16900.0 23.9
2020-10-23 24.79 23.91 24.52 24.51 18500.0 24.34
2020-10-22 24.62 22.51 23.08 24.38 48400.0 24.21
2020-10-21 23.58 22.95 23.29 23.23 15900.0 23.07
2020-10-20 23.71 22.51 23.47 23.47 37400.0 23.3
2020-10-19 23.5 23.12 23.41 23.19 11600.0 23.03
2020-10-16 23.92 23.13 23.34 23.28 33400.0 23.12
2020-10-15 23.88 21.39 21.74 23.49 59000.0 23.32
2020-10-14 23.55 22.01 22.01 22.23 31000.0 22.07
2020-10-13 23.46 21.89 23.46 23.01 15700.0 22.85
2020-10-12 24.57 23.03 24.48 23.79 35400.0 23.62
2020-10-09 24.94 24.5 24.69 24.61 62700.0 24.44
2020-10-08 24.89 24.04 24.24 24.69 41800.0 24.52
2020-10-07 24.7 23.46 23.7 23.99 48000.0 23.82
2020-10-06 24.33 22.41 23.26 23.13 34700.0 22.97
2020-10-05 23.55 22.5 22.77 23.26 28500.0 23.1
2020-10-02 22.44 21.0 21.0 22.27 18200.0 22.11
2020-10-01 21.8 21.22 21.29 21.6 35300.0 21.45
2020-09-30 21.85 20.95 20.95 21.36 30400.0 21.21
2020-09-29 21.14 20.6 21.1 21.08 22900.0 20.93
2020-09-28 21.42 20.55 20.55 21.25 26200.0 21.1
2020-09-25 20.5 19.75 19.75 20.31 42600.0 20.17
2020-09-24 20.32 19.4 19.82 19.76 28300.0 19.62
2020-09-23 20.68 19.59 20.18 19.62 55300.0 19.48
2020-09-22 20.62 20.05 20.18 20.37 46900.0 20.23
2020-09-21 21.94 19.66 21.17 20.28 56300.0 20.14
2020-09-18 22.07 21.33 22.07 21.86 108500.0 21.71
2020-09-17 22.3 21.68 21.89 21.74 13600.0 21.59
2020-09-16 22.65 21.69 21.77 22.25 31000.0 22.09
2020-09-15 22.62 21.53 22.62 21.67 44700.0 21.52
2020-09-14 23.39 20.21 22.45 23.32 69300.0 23.16
2020-09-11 22.84 22.25 22.84 22.36 41700.0 22.2
2020-09-10 23.89 22.83 23.89 22.83 29700.0 22.67
2020-09-09 24.04 23.25 24.02 23.39 37700.0 23.23
2020-09-08 25.06 23.41 25.06 23.57 34000.0 23.4
2020-09-04 25.5 24.2 25.08 25.14 64600.0 24.96
2020-09-03 25.82 24.19 25.25 24.39 42400.0 24.22
2020-09-02 24.19 23.68 23.77 23.92 29100.0 23.75
2020-09-01 25.79 23.48 23.59 23.91 37200.0 23.74
2020-08-31 24.98 23.62 23.62 23.68 47900.0 23.51
2020-08-28 24.56 23.16 24.47 23.75 38000.0 23.58
2020-08-27 24.28 23.5 23.5 24.18 18900.0 24.01
2020-08-26 24.04 23.43 24.04 23.5 22400.0 23.33
2020-08-25 24.34 23.62 24.24 24.08 24500.0 23.91
2020-08-24 23.95 22.88 23.41 23.94 28800.0 23.77
2020-08-21 23.3 22.77 23.3 23.06 26900.0 22.9
2020-08-20 23.71 23.12 23.39 23.36 19800.0 23.2
2020-08-19 24.26 23.51 23.68 23.85 27600.0 23.68
2020-08-18 24.42 23.3 24.42 23.64 31900.0 23.47
2020-08-17 24.82 24.24 24.54 24.54 39000.0 24.37
2020-08-14 24.86 24.05 24.05 24.69 32400.0 24.52
2020-08-13 24.76 24.12 24.69 24.33 15700.0 24.16
2020-08-12 25.48 24.67 25.37 24.99 36600.0 24.72
2020-08-11 26.06 24.77 25.5 24.79 81200.0 24.52
2020-08-10 25.63 24.4 25.0 24.94 74200.0 24.67
2020-08-07 24.92 23.33 23.71 24.92 36100.0 24.65
2020-08-06 23.91 23.06 23.43 23.74 37400.0 23.48
2020-08-05 23.64 22.45 22.82 23.54 47400.0 23.29
2020-08-04 23.1 22.24 23.0 22.46 36200.0 22.22
2020-08-03 24.57 22.95 23.76 23.04 59200.0 22.79
2020-07-31 24.47 23.62 24.3 23.74 116200.0 23.48
2020-07-30 24.51 23.18 23.51 24.37 102600.0 24.11
2020-07-29 24.15 23.03 23.15 24.01 80200.0 23.75
2020-07-28 23.46 22.6 22.93 23.24 41400.0 22.99
2020-07-27 23.12 22.0 22.4 23.05 55200.0 22.8
2020-07-24 22.84 22.27 22.27 22.42 50600.0 22.18
2020-07-23 22.31 20.92 20.92 22.11 70600.0 21.87
2020-07-22 20.93 20.27 20.75 20.78 46800.0 20.56
2020-07-21 21.28 20.17 20.17 21.11 35200.0 20.88
2020-07-20 20.32 19.89 20.18 19.89 20000.0 19.68
2020-07-17 21.08 20.32 20.85 20.4 44700.0 20.18
2020-07-16 21.5 20.6 21.39 20.99 43500.0 20.76
2020-07-15 21.72 20.35 20.35 21.35 132000.0 21.12
2020-07-14 20.29 19.39 19.49 19.74 71600.0 19.53
2020-07-13 20.38 18.86 19.51 19.59 61900.0 19.38
2020-07-10 19.27 18.36 18.44 19.14 59300.0 18.93
2020-07-09 19.35 18.12 19.18 18.22 66200.0 18.02
2020-07-08 20.49 19.14 19.67 19.35 77400.0 19.14
2020-07-07 20.35 19.62 20.35 19.79 38000.0 19.58
2020-07-06 21.28 20.44 21.09 20.61 38900.0 20.39
2020-07-02 21.32 20.38 21.32 20.47 33500.0 20.25
2020-07-01 22.03 20.36 21.84 20.66 72500.0 20.44
2020-06-30 22.28 20.92 20.92 22.0 77600.0 21.76
2020-06-29 21.47 20.62 20.67 21.2 86200.0 20.97
2020-06-26 21.23 20.03 21.23 20.26 386300.0 20.04
2020-06-25 21.74 20.48 20.63 21.23 65600.0 21.0
2020-06-24 21.83 20.65 21.37 20.86 96500.0 20.64
2020-06-23 22.36 21.16 21.8 21.81 92200.0 21.58
2020-06-22 21.85 20.85 21.08 21.38 74100.0 21.15
2020-06-19 21.84 21.0 21.84 21.24 108400.0 21.01
2020-06-18 21.68 20.57 20.57 21.53 99400.0 21.3
2020-06-17 21.88 20.64 21.88 20.92 52800.0 20.7
2020-06-16 23.39 21.78 22.79 21.88 78800.0 21.64
2020-06-15 22.1 19.44 19.44 21.86 123800.0 21.63
2020-06-12 21.34 19.54 21.34 20.34 71700.0 20.12
2020-06-11 20.95 20.03 20.95 20.31 94700.0 20.09
2020-06-10 22.99 21.35 22.99 21.44 50300.0 21.21
2020-06-09 23.72 22.48 22.85 23.02 49500.0 22.77
2020-06-08 23.58 22.9 23.3 23.46 61100.0 23.21
2020-06-05 23.85 22.6 23.06 23.04 101000.0 22.79
2020-06-04 21.67 20.2 20.2 21.65 80300.0 21.42
2020-06-03 20.96 19.78 20.37 20.36 123600.0 20.14
2020-06-02 20.51 19.39 20.37 19.78 98000.0 19.57
2020-06-01 21.08 19.93 21.08 20.01 56900.0 19.79
2020-05-29 21.9 20.33 20.88 20.86 117200.0 20.64
2020-05-28 22.75 20.85 22.75 21.14 53000.0 20.91
2020-05-27 22.68 20.83 20.98 22.56 64100.0 22.32
2020-05-26 21.39 18.89 19.25 20.24 116500.0 20.02
2020-05-22 19.44 18.23 19.24 18.57 93700.0 18.37
2020-05-21 19.59 18.95 19.44 19.04 45400.0 18.84
2020-05-20 19.55 18.42 18.5 19.46 72700.0 19.25
2020-05-19 19.51 18.05 19.51 18.2 41600.0 18.0
2020-05-18 19.85 18.49 19.02 19.75 87100.0 19.54
2020-05-15 18.44 17.02 17.2 18.16 50700.0 17.96
2020-05-14 17.29 15.98 17.29 17.23 126900.0 17.04
2020-05-13 18.87 17.34 18.16 17.85 76000.0 17.57
2020-05-12 19.51 18.08 19.51 18.19 49300.0 17.9
2020-05-11 20.9 19.12 20.25 19.38 59200.0 19.07
2020-05-08 21.51 19.86 19.86 20.61 58900.0 20.28
2020-05-07 20.24 18.78 19.24 19.29 45100.0 18.98
2020-05-06 20.23 18.7 20.16 19.08 54600.0 18.78
2020-05-05 21.69 19.95 21.69 20.02 34400.0 19.7
2020-05-04 21.76 20.73 21.16 21.25 50300.0 20.91
2020-05-01 21.8 20.48 21.8 21.36 64100.0 21.02
2020-04-30 22.95 21.94 22.71 22.29 50800.0 21.94
2020-04-29 24.26 21.82 22.0 23.45 92900.0 23.08
2020-04-28 22.0 21.27 22.0 21.85 74000.0 21.5
2020-04-27 21.89 19.88 19.88 21.54 47700.0 21.2
2020-04-24 20.05 19.35 20.05 19.61 26200.0 19.3
2020-04-23 20.85 19.4 19.65 20.25 65800.0 19.93
2020-04-22 20.24 19.4 19.8 19.65 36900.0 19.34
2020-04-21 21.02 18.82 18.82 19.44 30900.0 19.13
2020-04-20 21.73 19.14 19.99 19.56 44300.0 19.25
2020-04-17 20.93 19.03 19.03 20.6 71300.0 20.27
2020-04-16 20.04 17.65 20.04 18.47 74000.0 18.18
2020-04-15 21.28 20.16 20.4 20.17 62300.0 19.85
2020-04-14 21.51 20.92 21.5 21.19 50500.0 20.85
2020-04-13 22.0 20.64 21.59 21.5 53700.0 21.16
2020-04-09 22.04 20.25 20.25 21.81 83900.0 21.46
2020-04-08 20.61 19.76 20.0 20.45 52400.0 20.12
2020-04-07 20.75 19.52 20.0 19.92 55900.0 19.6
2020-04-06 22.37 19.37 20.0 20.08 83800.0 19.76
2020-04-03 20.7 19.18 19.57 19.61 43500.0 19.3
2020-04-02 20.02 19.25 19.31 19.5 110500.0 19.19
2020-04-01 20.98 19.15 19.41 19.35 67200.0 19.04
2020-03-31 21.22 19.05 19.29 20.25 96400.0 19.93
2020-03-30 19.99 19.0 19.38 19.38 111600.0 19.07
2020-03-27 20.5 19.08 19.49 19.27 33900.0 18.96
2020-03-26 20.43 19.66 19.76 20.31 81400.0 19.99
2020-03-25 20.23 19.16 19.16 19.59 60000.0 19.28
2020-03-24 20.36 19.41 19.73 19.5 122200.0 19.19
2020-03-23 20.37 17.85 19.25 19.17 64300.0 18.87
2020-03-20 22.05 18.77 22.05 19.15 92100.0 18.85
2020-03-19 22.91 16.67 19.06 22.04 107200.0 21.69
2020-03-18 20.62 17.29 19.88 19.18 57600.0 18.88
2020-03-17 23.05 20.85 21.26 21.0 215600.0 20.67
2020-03-16 24.94 20.67 22.0 21.15 79000.0 20.81
2020-03-13 24.19 22.93 23.38 24.19 108800.0 23.81
2020-03-12 24.0 21.97 23.06 22.33 89900.0 21.97
2020-03-11 25.13 24.09 24.17 24.51 44400.0 24.12
2020-03-10 26.54 22.46 26.06 24.86 116300.0 24.46
2020-03-09 27.85 25.2 26.67 25.58 60600.0 25.17
2020-03-06 28.64 27.25 28.34 28.45 32700.0 28.0
2020-03-05 30.37 28.75 30.37 29.24 55800.0 28.78
2020-03-04 30.9 30.19 30.69 30.5 109000.0 30.02
2020-03-03 31.7 29.27 31.22 30.42 116700.0 29.94
2020-03-02 31.47 29.7 30.07 31.22 40000.0 30.72
2020-02-28 32.25 29.14 30.21 30.24 56000.0 29.76
2020-02-27 33.37 30.83 32.51 30.83 30100.0 30.34
2020-02-26 34.08 31.91 33.78 32.76 39800.0 32.24
2020-02-25 35.25 33.4 35.15 33.6 40400.0 33.07
2020-02-24 35.85 34.66 34.92 35.14 38300.0 34.58
2020-02-21 35.76 35.22 35.43 35.59 18100.0 35.02
2020-02-20 35.58 34.81 35.05 35.35 19100.0 34.79
2020-02-19 35.56 34.87 35.35 35.06 22300.0 34.5
2020-02-18 35.66 35.11 35.4 35.29 7100.0 34.73