U.S. markets closed

Origin Bancorp, Inc. (OBK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33.15-0.21 (-0.63%)
Al cierre: 04:00PM EDT
33.15 +0.02 (+0.06%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202433.3233.4233.0633.1533.1565,800
09 may 202433.1833.4132.7933.3633.3686,300
08 may 202432.4333.2232.3333.1733.17116,100
07 may 202432.8633.0432.5932.5932.59110,500
06 may 202432.6132.8432.4532.8032.8088,500
03 may 202432.1032.4131.4832.3032.30122,700
02 may 202431.0631.6031.0331.5431.54128,100
01 may 202430.0431.1930.0430.9030.90171,100
30 abr 202430.0930.1729.6429.7029.70166,900
29 abr 202430.9531.0130.0830.1430.1489,700
26 abr 202431.0832.1930.8630.9730.97174,900
25 abr 202430.5330.9729.3230.9530.95167,600
24 abr 202429.2730.0029.2729.9729.97119,200
23 abr 202429.3429.8829.3429.6829.6877,200
22 abr 202429.1129.4128.9929.1729.1796,700
19 abr 202428.1029.1727.9629.1629.16100,500
18 abr 202427.8428.2727.8428.2428.24113,400
17 abr 202428.1528.2627.8327.8327.8393,400
16 abr 202427.8628.0227.6927.8727.8796,400
15 abr 202428.6328.9128.1728.2028.20130,100
12 abr 202428.3128.6628.3128.3628.36102,200
11 abr 202429.1129.1128.3728.6628.66115,900
10 abr 202429.6229.6228.4128.7928.79212,900
09 abr 202430.6530.9830.4130.4330.4384,400
08 abr 202430.0630.5929.8930.4830.48131,000
05 abr 202429.7630.0729.3329.9629.9665,700
04 abr 202430.5030.5629.9029.9029.9085,900
03 abr 202429.9930.2729.8829.9129.91119,300
02 abr 202429.9130.1529.7530.1030.10128,000
01 abr 202431.4431.4430.1830.1930.1991,400
28 mar 202430.8631.4030.7531.2431.24210,700
27 mar 202430.0430.9529.8630.9130.91112,300
26 mar 202430.1030.1029.6429.7229.7251,700
25 mar 202430.1830.7129.9930.0030.0062,900
22 mar 202430.4030.4830.0430.3530.35118,900
21 mar 202430.2930.5129.8830.2930.29158,700
20 mar 202428.9230.7028.9230.0030.00116,500
19 mar 202428.7429.2128.7429.0629.0687,800
18 mar 202429.0129.2428.7028.7528.75101,300
15 mar 202428.5629.4928.5628.9828.98419,600
14 mar 202429.7029.8228.5028.6328.63132,500
13 mar 202430.6131.0129.8129.8829.8897,200
12 mar 202430.9831.1130.6130.7530.7571,000
11 mar 202430.9331.3330.9331.1431.1482,200
08 mar 202431.4331.6330.9431.1031.1080,400
07 mar 202431.2331.3830.8431.0031.0093,100
06 mar 202430.8031.2430.2630.8430.84116,900
05 mar 202429.3330.8629.1930.8530.85123,100
04 mar 202429.5229.9229.4129.5029.5057,500
01 mar 202429.6029.6429.0429.4229.4273,000
29 feb 202429.7030.0829.6129.8429.8487,800
28 feb 202428.9829.3028.9529.1029.1063,900
27 feb 202429.5229.6429.2929.3129.3156,100
26 feb 202429.2329.6428.9529.3229.3284,600
23 feb 202429.2329.7728.9929.5129.5195,200
22 feb 202429.6029.8028.9529.1729.17174,800
21 feb 202429.9130.1129.4929.6029.60154,800
20 feb 202429.9530.7129.9530.1030.10170,700
16 feb 202430.7130.8730.3830.4330.43106,000
15 feb 202429.8531.1529.8530.9530.95165,300
14 feb 202429.5629.7729.0529.7229.7298,700
14 feb 20240.15 Dividendo
13 feb 202429.8729.9829.0829.2129.06161,300
12 feb 202430.2531.1730.2530.8830.72124,500
09 feb 202429.7730.3529.5030.2530.09111,900
08 feb 202429.8630.0829.4729.7129.56139,400
07 feb 202429.8630.2329.2029.8629.71171,300
06 feb 202429.5730.3129.5729.9229.7795,700
05 feb 202429.4230.0429.2129.6929.5494,600
02 feb 202429.4430.2529.4429.8429.6999,600
01 feb 202430.6931.0729.3130.1329.9897,500
31 ene 202431.2531.4130.5030.5030.34114,400
30 ene 202431.8832.0031.7231.7731.6156,900
29 ene 202432.2032.2331.5832.0231.8697,300
26 ene 202431.6632.2531.5832.1131.95213,000
25 ene 202433.0633.0630.9931.6531.49164,200
24 ene 202433.4434.5033.0733.4233.25104,500
23 ene 202433.6733.7433.0033.1132.94123,700
22 ene 202433.0033.4233.0033.2833.11134,400
19 ene 202432.4432.7031.9632.6932.5281,100
18 ene 202432.4132.4432.0732.2732.1078,500
17 ene 202431.6632.3431.6632.1531.9859,400
16 ene 202432.2632.7432.0832.1732.0063,800
12 ene 202433.4833.9732.7133.0532.8865,500
11 ene 202433.1933.8532.5433.1032.9369,200
10 ene 202433.3933.4833.0633.4633.2962,900
09 ene 202433.8133.8133.4033.5733.4068,000
08 ene 202434.1134.4133.9034.3234.1468,900
05 ene 202434.2834.9334.1334.2534.07104,700
04 ene 202434.7535.1334.4534.5734.3969,100
03 ene 202435.2335.2334.5134.5234.34121,400
02 ene 202435.1435.8435.0835.3035.1271,500
29 dic 202336.0736.1135.5335.5735.3985,300
28 dic 202336.1436.3135.9536.2136.0278,000
27 dic 202336.3636.4135.9636.1835.9951,500
26 dic 202336.0636.3535.7836.1835.9974,400
22 dic 202335.8236.4135.5635.8335.6567,700
21 dic 202335.6535.8135.3135.7735.5968,900
20 dic 202335.9536.7835.3835.4035.22122,700
19 dic 202335.8136.0535.2035.8435.66148,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...