Origin Bancorp, Inc. - Price History
Monthly price history for OBK (Origin Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.69 | $33.69 |
| April 2024 | $29.70 | $29.70 |
| March 2024 | $31.24 | $31.24 |
| February 2024 | $29.84 | $29.84 |
| January 2024 | $30.34 | $30.50 |
| December 2023 | $35.39 | $35.57 |
| November 2023 | $31.61 | $31.77 |
| October 2023 | $29.30 | $29.59 |
| September 2023 | $28.58 | $28.87 |
| August 2023 | $30.38 | $30.69 |
| July 2023 | $32.13 | $32.60 |
| June 2023 | $28.87 | $29.30 |
| May 2023 | $28.04 | $28.45 |
| April 2023 | $28.84 | $29.43 |
| March 2023 | $31.50 | $32.15 |
| February 2023 | $37.15 | $37.91 |
| January 2023 | $36.60 | $37.50 |
| December 2022 | $35.82 | $36.70 |
| November 2022 | $39.94 | $40.92 |
| October 2022 | $40.20 | $41.33 |
| September 2022 | $37.42 | $38.47 |
| August 2022 | $39.73 | $40.85 |
| July 2022 | $41.76 | $43.07 |
| June 2022 | $37.62 | $38.80 |
| May 2022 | $37.89 | $39.08 |
| April 2022 | $36.38 | $37.68 |
| March 2022 | $40.84 | $42.29 |
| February 2022 | $44.59 | $46.18 |
| January 2022 | $41.13 | $42.72 |
| December 2021 | $41.32 | $42.92 |
| November 2021 | $40.62 | $42.19 |
| October 2021 | $42.82 | $44.60 |
| September 2021 | $40.66 | $42.35 |
| August 2021 | $39.50 | $41.15 |
| July 2021 | $38.93 | $40.68 |
| June 2021 | $40.63 | $42.46 |
| May 2021 | $42.25 | $44.15 |
| April 2021 | $41.72 | $43.73 |
| March 2021 | $40.46 | $42.41 |
| February 2021 | $32.69 | $34.26 |
| January 2021 | $30.05 | $31.59 |
| December 2020 | $26.41 | $27.77 |
| November 2020 | $24.45 | $25.71 |
| October 2020 | $21.19 | $22.37 |
| September 2020 | $20.24 | $21.36 |
| August 2020 | $22.43 | $23.68 |
| July 2020 | $22.41 | $23.74 |
| June 2020 | $20.76 | $22 |
| May 2020 | $19.69 | $20.86 |
| April 2020 | $20.93 | $22.29 |
| March 2020 | $19.01 | $20.25 |
| February 2020 | $28.39 | $30.24 |
| January 2020 | $33 | $35.24 |
| December 2019 | $35.44 | $37.84 |
| November 2019 | $33.40 | $35.67 |
| October 2019 | $32.87 | $35.19 |
| September 2019 | $31.51 | $33.74 |
| August 2019 | $29.93 | $32.04 |
| July 2019 | $32.42 | $34.81 |
| June 2019 | $30.74 | $33 |
| May 2019 | $31.07 | $33.36 |
| April 2019 | $32.42 | $34.84 |
| March 2019 | $31.68 | $34.05 |
| February 2019 | $33.55 | $36.06 |
| January 2019 | $31.67 | $34.07 |
| December 2018 | $31.68 | $34.08 |
| November 2018 | $34.72 | $37.38 |
| October 2018 | $34.69 | $37.35 |
| September 2018 | $34.97 | $37.65 |
| August 2018 | $37.60 | $40.52 |
| July 2018 | $37.70 | $40.62 |
| June 2018 | $37.99 | $40.94 |
| May 2018 | $36.02 | $38.84 |
| March 2017 | $61.62 | $66.45 |
| February 2017 | $62.61 | $67.52 |
| January 2017 | $55.50 | $59.85 |
| December 2016 | $55.27 | $59.60 |
| November 2016 | $52.26 | $56.36 |
| October 2016 | $54.06 | $58.30 |
| September 2016 | $51.79 | $55.85 |
| August 2016 | $51.61 | $55.65 |
| July 2016 | $50.54 | $54.50 |
| June 2016 | $50.18 | $54.11 |
| May 2016 | $50.08 | $54.01 |
| April 2016 | $50 | $53.92 |
| March 2016 | $49.28 | $53.14 |
| February 2016 | $49.55 | $53.43 |
| January 2016 | $50 | $53.92 |
| December 2015 | $48.28 | $52.07 |
| November 2015 | $46.95 | $50.63 |
| October 2015 | $46.59 | $50.24 |
| September 2015 | $46.14 | $49.76 |
| August 2015 | $46.28 | $49.91 |
| July 2015 | $46.59 | $50.25 |
| June 2015 | $46.63 | $50.28 |
| May 2015 | $48.33 | $52.12 |
| April 2015 | $47.59 | $51.32 |
| March 2015 | $43.89 | $47.33 |
| February 2015 | $44.60 | $48.09 |
| January 2015 | $44.13 | $47.59 |
| December 2014 | $44.13 | $47.59 |
| November 2014 | $44.13 | $47.59 |
| October 2014 | $44.13 | $47.59 |
| September 2014 | $44.13 | $47.59 |
| August 2014 | $44.13 | $47.59 |
| July 2014 | $44.13 | $47.59 |
| June 2014 | $44.13 | $47.59 |
| May 2014 | $44.13 | $47.59 |
| April 2014 | $44.13 | $47.59 |
| March 2014 | $44.13 | $47.59 |
| February 2014 | $44.13 | $47.59 |
| January 2014 | $44.13 | $47.59 |
| December 2013 | $41.05 | $44.27 |
| November 2013 | $41.04 | $44.26 |
| October 2013 | $40.63 | $43.81 |
| September 2013 | $40.54 | $43.72 |
| August 2013 | $42.17 | $45.48 |
| July 2013 | $42.17 | $45.48 |
| June 2013 | $40.58 | $43.77 |
| May 2013 | $40.50 | $43.68 |
| April 2013 | $41.68 | $44.95 |
| March 2013 | $42.10 | $45.40 |
| February 2013 | $42.10 | $45.40 |
| January 2013 | $42.10 | $45.40 |
| December 2012 | $41.93 | $45.22 |
| November 2012 | $41.16 | $44.39 |
| October 2012 | $41.67 | $44.93 |
| September 2012 | $41.62 | $44.88 |
| August 2012 | $41.51 | $44.77 |
| July 2012 | $41.62 | $44.88 |
| June 2012 | $41.79 | $45.07 |
| May 2012 | $41.68 | $44.95 |
| April 2012 | $41.99 | $45.28 |
| March 2012 | $41.45 | $44.70 |
| February 2012 | $41.49 | $44.74 |
| January 2012 | $41.19 | $44.42 |
| December 2011 | $41.10 | $44.32 |
| November 2011 | $41.10 | $44.32 |
| October 2011 | $41.01 | $44.23 |
| September 2011 | $41.01 | $44.23 |
| August 2011 | $40.75 | $43.94 |
| July 2011 | $40.53 | $43.71 |
| June 2011 | $40.23 | $43.38 |
| May 2011 | $39.22 | $42.30 |
| April 2011 | $39.35 | $42.44 |
| March 2011 | $39.35 | $42.44 |
| February 2011 | $39.35 | $42.44 |
| January 2011 | $39.35 | $42.44 |
| December 2010 | $39.35 | $42.44 |
| November 2010 | $38.35 | $41.36 |
| October 2010 | $37.92 | $40.90 |
| September 2010 | $37.92 | $40.90 |
| August 2010 | $37.56 | $40.51 |
| July 2010 | $37.22 | $40.13 |
| June 2010 | $37.22 | $40.13 |
| May 2010 | $37.23 | $40.15 |
| April 2010 | $37.14 | $40.05 |
| March 2010 | $37.06 | $39.96 |
| February 2010 | $36.88 | $39.77 |
| January 2010 | $36.45 | $39.31 |
| December 2009 | $37.17 | $40.09 |
| November 2009 | $37.17 | $40.09 |
| October 2009 | $34.46 | $37.16 |
| September 2009 | $37.42 | $40.35 |
| August 2009 | $37.47 | $40.41 |
| July 2009 | $37.25 | $40.18 |
| June 2009 | $37.34 | $40.27 |
| May 2009 | $37.13 | $40.04 |
| April 2009 | $37.38 | $40.32 |
| March 2009 | $37.25 | $40.18 |
| February 2009 | $35.62 | $38.41 |
| January 2009 | $37.58 | $40.53 |
| December 2008 | $38.36 | $41.37 |
| November 2008 | $38.45 | $41.46 |
| October 2008 | $37.96 | $40.93 |
| September 2008 | $34.55 | $37.26 |
| August 2008 | $41.10 | $44.32 |
| July 2008 | $41 | $44.22 |
OBK
List: Challengers
Price: $33.69
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: 22.14%
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%