Italia markets open in 3 hours 48 minutes

Origin Bancorp, Inc. (OBK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,87-0,33 (-1,09%)
Alla chiusura: 04:00PM EDT
29,87 -0,02 (-0,08%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202429,9430,0529,7129,8729,8769.500
24 giu 202429,9430,4829,6530,2030,2060.900
21 giu 202429,4729,8029,2729,7329,73202.300
20 giu 202429,4429,7929,2529,5829,5840.800
18 giu 202429,5429,8929,5029,7029,7052.500
17 giu 202429,1529,6928,9729,6929,6955.700
14 giu 202428,8829,4228,8829,1729,1760.900
13 giu 202429,7329,7329,0329,3629,3659.900
12 giu 202430,3730,6429,7529,8729,87101.900
11 giu 202429,0829,4528,8529,4029,4080.100
10 giu 202429,5829,7729,2129,3129,3159.100
07 giu 202429,8330,2029,7529,9429,9447.000
06 giu 202429,9730,2129,7430,1930,1937.300
05 giu 202430,0430,1929,6830,1430,1473.400
04 giu 202430,0130,1929,6929,7029,7058.000
03 giu 202431,5931,5930,3530,3630,3649.400
31 mag 202431,1731,9230,9731,2731,2776.900
30 mag 202430,8031,0930,5430,8830,8854.100
29 mag 202430,1830,8230,0730,3330,3364.200
28 mag 202431,4031,6030,7730,8230,82110.100
24 mag 202431,6231,6230,9631,2431,2478.300
23 mag 202432,3532,3531,2031,4231,42110.600
22 mag 202432,7733,1132,1632,2632,2693.900
21 mag 202432,9933,2432,7332,9432,9488.100
20 mag 202433,8633,9033,0233,0333,03103.800
17 mag 202433,6933,8833,2633,8233,82110.100
16 mag 202433,3533,6533,3533,5133,5176.500
15 mag 202433,2533,5833,1033,4833,4877.700
14 mag 202433,6533,6532,7832,9632,9658.300
14 mag 20240.15 Dividendo
13 mag 202433,3833,3832,8833,3233,1779.000
10 mag 202433,3233,4233,0633,1533,0065.800
09 mag 202433,1833,4132,7933,3633,2186.300
08 mag 202432,4333,2232,3333,1733,02116.100
07 mag 202432,8633,0432,5932,5932,44110.500
06 mag 202432,6132,8432,4532,8032,6588.500
03 mag 202432,1032,4131,4832,3032,15122.700
02 mag 202431,0631,6031,0331,5431,40128.100
01 mag 202430,0431,1930,0430,9030,76171.100
30 apr 202430,0930,1729,6429,7029,57166.900
29 apr 202430,9531,0130,0830,1430,0089.700
26 apr 202431,0832,1930,8630,9730,83174.900
25 apr 202430,5330,9729,3230,9530,81167.600
24 apr 202429,2730,0029,2729,9729,84119.200
23 apr 202429,3429,8829,3429,6829,5577.200
22 apr 202429,1129,4128,9929,1729,0496.700
19 apr 202428,1029,1727,9629,1629,03100.500
18 apr 202427,8428,2727,8428,2428,11113.400
17 apr 202428,1528,2627,8327,8327,7093.400
16 apr 202427,8628,0227,6927,8727,7496.400
15 apr 202428,6328,9128,1728,2028,07130.100
12 apr 202428,3128,6628,3128,3628,23102.200
11 apr 202429,1129,1128,3728,6628,53115.900
10 apr 202429,6229,6228,4128,7928,66212.900
09 apr 202430,6530,9830,4130,4330,2984.400
08 apr 202430,0630,5929,8930,4830,34131.000
05 apr 202429,7630,0729,3329,9629,8365.700
04 apr 202430,5030,5629,9029,9029,7785.900
03 apr 202429,9930,2729,8829,9129,78119.300
02 apr 202429,9130,1529,7530,1029,96128.000
01 apr 202431,4431,4430,1830,1930,0591.400
28 mar 202430,8631,4030,7531,2431,10210.700
27 mar 202430,0430,9529,8630,9130,77112.300
26 mar 202430,1030,1029,6429,7229,5951.700
25 mar 202430,1830,7129,9930,0029,8662.900
22 mar 202430,4030,4830,0430,3530,21118.900
21 mar 202430,2930,5129,8830,2930,15158.700
20 mar 202428,9230,7028,9230,0029,86116.500
19 mar 202428,7429,2128,7429,0628,9387.800
18 mar 202429,0129,2428,7028,7528,62101.300
15 mar 202428,5629,4928,5628,9828,85419.600
14 mar 202429,7029,8228,5028,6328,50132.500
13 mar 202430,6131,0129,8129,8829,7597.200
12 mar 202430,9831,1130,6130,7530,6171.000
11 mar 202430,9331,3330,9331,1431,0082.200
08 mar 202431,4331,6330,9431,1030,9680.400
07 mar 202431,2331,3830,8431,0030,8693.100
06 mar 202430,8031,2430,2630,8430,70116.900
05 mar 202429,3330,8629,1930,8530,71123.100
04 mar 202429,5229,9229,4129,5029,3757.500
01 mar 202429,6029,6429,0429,4229,2973.000
29 feb 202429,7030,0829,6129,8429,7187.800
28 feb 202428,9829,3028,9529,1028,9763.900
27 feb 202429,5229,6429,2929,3129,1856.100
26 feb 202429,2329,6428,9529,3229,1984.600
23 feb 202429,2329,7728,9929,5129,3895.200
22 feb 202429,6029,8028,9529,1729,04174.800
21 feb 202429,9130,1129,4929,6029,47154.800
20 feb 202429,9530,7129,9530,1029,96170.700
16 feb 202430,7130,8730,3830,4330,29106.000
15 feb 202429,8531,1529,8530,9530,81165.300
14 feb 202429,5629,7729,0529,7229,5998.700
14 feb 20240.15 Dividendo
13 feb 202429,8729,9829,0829,2128,93161.300
12 feb 202430,2531,1730,2530,8830,58124.500
09 feb 202429,7730,3529,5030,2529,96111.900
08 feb 202429,8630,0829,4729,7129,42139.400
07 feb 202429,8630,2329,2029,8629,57171.300
06 feb 202429,5730,3129,5729,9229,6395.700
05 feb 202429,4230,0429,2129,6929,4094.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...