XNYS
Datos históricos de Origin Bancorp, Inc.
Origin Bancorp, Inc. · OBK
$51.56
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:22 UTC
- Variación en el periodo
- +56.34%
- Máximo
- US$55.57
- 30 de julio de 2026
- Mínimo
- US$32.13
- 16 de octubre de 2025
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.28 | 52.36 | 51.54 | 51.56 | −1.73% | 167,387.79 |
| 8 oct 2026 | 52.16 | 53.05 | 52.11 | 52.47 | +0.29% | 232,332.333 |
| 7 oct 2026 | 52.01 | 52.67 | 51.59 | 52.32 | −0.95% | 216,492.316 |
| 6 oct 2026 | 53.37 | 53.70 | 52.75 | 52.82 | −0.56% | 176,424.072 |
| 5 oct 2026 | 53.52 | 53.62 | 52.79 | 53.12 | −0.93% | 201,715.942 |
| 2 oct 2026 | 53.06 | 53.70 | 53.04 | 53.62 | +1.90% | 194,640.618 |
| 1 oct 2026 | 51.93 | 52.62 | 51.08 | 52.62 | +0.71% | 173,638.65 |
| 30 sep 2026 | 52.46 | 52.88 | 51.80 | 52.25 | −0.95% | 254,587.748 |
| 29 sep 2026 | 53.11 | 53.26 | 52.35 | 52.75 | −0.49% | 202,421.468 |
| 28 sep 2026 | 53.67 | 53.71 | 52.93 | 53.01 | −1.17% | 151,697.353 |
| 25 sep 2026 | 53.03 | 54.00 | 53.03 | 53.64 | +0.64% | 139,902.358 |
| 24 sep 2026 | 53.14 | 53.42 | 52.70 | 53.30 | +0.93% | 129,675.734 |
| 23 sep 2026 | 52.98 | 53.64 | 52.71 | 52.81 | −0.68% | 144,793.097 |
| 22 sep 2026 | 53.98 | 54.24 | 53.17 | 53.17 | −0.88% | 158,513.563 |
| 21 sep 2026 | 53.71 | 54.20 | 53.58 | 53.64 | −0.17% | 190,541.999 |
| 18 sep 2026 | 53.36 | 54.03 | 52.98 | 53.73 | +0.06% | 293,431.669 |
| 17 sep 2026 | 54.14 | 54.16 | 53.28 | 53.70 | +0.26% | 133,128.57 |
| 16 sep 2026 | 54.37 | 54.66 | 52.56 | 53.56 | −1.65% | 185,068.673 |
| 15 sep 2026 | 54.15 | 54.92 | 54.15 | 54.46 | +0.09% | 105,325.527 |
| 14 sep 2026 | 54.41 | 54.93 | 54.18 | 54.41 | −0.04% | 182,671.196 |
| 11 sep 2026 | 54.95 | 54.95 | 53.78 | 54.43 | +0.31% | 139,931.251 |
| 10 sep 2026 | 53.60 | 54.27 | 53.22 | 54.26 | +1.17% | 146,828.919 |
| 9 sep 2026 | 53.30 | 53.93 | 53.30 | 53.63 | −0.22% | 136,154.352 |
| 8 sep 2026 | 54.15 | 54.28 | 53.71 | 53.75 | −1.34% | 150,099.348 |
| 4 sep 2026 | 54.04 | 54.80 | 54.04 | 54.48 | +0.24% | 141,707.139 |
| 3 sep 2026 | 54.21 | 54.60 | 54.11 | 54.35 | +0.98% | 133,248.715 |
| 2 sep 2026 | 53.17 | 54.12 | 52.81 | 53.82 | +2.11% | 182,098.439 |
| 1 sep 2026 | 52.89 | 53.62 | 52.43 | 52.71 | −0.79% | 113,880.817 |
| 31 ago 2026 | 53.25 | 53.35 | 52.79 | 53.13 | −0.23% | 156,553.77 |
| 28 ago 2026 | 53.42 | 53.52 | 53.04 | 53.25 | +0.17% | 137,508.319 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.