OBNK stock overview

Origin Bancorp Inc

OBNK IPO: 2018-05-08
38.80 (+1.01%)
696M market cap
1,209 trading days in total
OBNK Latest trading day: 2023-02-23

NasdaqGS
Finance
Major Banks
Mr. Drake Mills
751 full-time employees
Ruston, LOUISIANA

OBNK stock Buy and Hold Potential More info

INVESTMENT at 2018-05-08 open

OBNK open price was $34.00

1,000.00

Click to edit

HOLDING TIME

1208 trading days

4 years 292 days

TODAY'S WORTH — including dividends (11)

As of 2023-02-23 close price ($38.80)

1,162.65

Click to edit

ROI: +16.26% (1.16x) – ANNU: +3.19% (1.03x)

OBNK Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	11	1.61%	quaterly	2020-11-12

OBNK Stock Splits

We don't have any infomation about OBNK stock splits.
It seems that OBNK has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OBNK Latest trading days

This table contains the list of 500 latest trading days of OBNK.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		41.53	0.01	0.04	66,115	41.52	42.07	40.94	2.71	0.03	0.00
1209	2023-02-23	38.80	0.37	0.96	100,453	38.50	39.77	38.50	3.30	0.78	0.00
1208	2023-02-22	38.43	0.65	-1.66	104,674	39.09	39.53	38.12	3.61	-1.69	0.18
1207	2023-02-21	39.08	0.56	-1.41	152,262	38.41	39.18	38.41	2.00	1.74	0.03
1206	2023-02-17	39.64	0.51	1.30	71,180	39.30	39.83	39.21	1.58	0.87	-3.10
1205	2023-02-16	39.13	0.02	0.05	75,650	38.88	39.40	38.53	2.24	0.64	0.43
1204	2023-02-15	39.11	0.22	0.57	68,815	38.73	39.18	38.59	1.52	0.98	-0.59
1203	2023-02-14	38.89	0.37	-0.94	51,141	38.90	39.22	38.59	1.62	-0.03	-0.41
1202	2023-02-13	39.26	0.59	1.53	47,394	38.71	39.26	38.71	1.42	1.42	-0.92
1201	2023-02-10	38.67	0.24	0.62	48,203	38.16	38.78	38.16	1.62	1.34	0.10
1200	2023-02-09	38.43	0.60	-1.54	37,442	39.00	39.62	38.38	3.18	-1.46	-0.70
1199	2023-02-08	39.03	0.26	-0.66	65,857	39.26	39.37	38.14	3.13	-0.59	-0.08
1198	2023-02-07	39.29	0.15	0.38	59,634	38.86	39.38	37.00	6.12	1.11	-0.08
1197	2023-02-06	39.14	0.62	-1.56	68,345	39.66	39.70	39.10	1.51	-1.31	-0.72
1196	2023-02-03	39.76	0.43	1.09	90,585	39.21	39.84	38.94	2.30	1.40	-0.25
1195	2023-02-02	39.33	0.90	2.34	115,806	38.44	39.52	38.44	2.81	2.32	-0.31
1194	2023-02-01	38.43	0.93	2.48	140,489	37.50	38.83	37.28	4.13	2.48	0.03
1193	2023-01-31	37.50	0.66	1.79	97,100	36.81	37.53	36.72	2.20	1.87	0.00
1192	2023-01-30	36.84	0.04	-0.11	81,907	36.65	37.46	36.12	3.66	0.52	-0.08
1191	2023-01-27	36.88	2.08	-5.34	266,292	38.00	38.22	36.11	5.55	-2.95	-0.62
1190	2023-01-26	38.96	0.19	0.49	145,407	39.37	39.37	37.68	4.29	-1.04	-2.46
1189	2023-01-25	38.77	0.19	0.49	106,047	38.28	38.94	37.60	3.50	1.28	1.55
1188	2023-01-24	38.58	0.14	-0.36	79,889	38.51	38.94	38.16	2.03	0.18	-0.78
1187	2023-01-23	38.72	0.48	1.26	59,877	38.34	38.83	37.71	2.92	0.99	-0.54
1186	2023-01-20	38.24	0.03	-0.08	108,468	38.58	38.88	38.05	2.15	-0.88	0.26
1185	2023-01-19	38.27	0.37	0.98	77,195	37.78	38.49	37.61	2.33	1.30	0.81
1184	2023-01-18	37.90	0.56	-1.46	121,381	38.22	38.65	37.83	2.15	-0.84	-0.32
1183	2023-01-17	38.46	0.75	1.99	126,643	37.84	38.67	37.34	3.51	1.64	-0.62
1182	2023-01-13	37.71	0.14	0.37	61,986	37.09	37.75	36.66	2.94	1.67	0.34
1181	2023-01-12	37.57	0.61	1.65	83,154	37.00	38.48	36.95	4.14	1.54	-1.28
1180	2023-01-11	36.96	0.38	1.04	51,538	36.69	36.98	36.39	1.61	0.74	0.11
1179	2023-01-10	36.58	0.39	1.08	65,251	36.06	36.72	35.83	2.47	1.44	0.30
1178	2023-01-09	36.19	0.39	-1.07	58,311	36.61	36.61	35.96	1.78	-1.15	-0.36
1177	2023-01-06	36.58	1.08	3.04	59,501	35.84	36.70	35.70	2.79	2.06	0.08
1176	2023-01-05	35.50	0.63	-1.74	80,582	35.96	36.10	35.36	2.06	-1.28	0.96
1175	2023-01-04	36.13	0.20	-0.55	75,207	36.59	36.86	36.07	2.16	-1.26	-0.47
1174	2023-01-03	36.33	0.37	-1.01	91,056	36.70	36.71	36.06	1.77	-1.01	0.72
1173	2022-12-30	36.70	0.05	-0.14	83,751	36.52	36.71	36.30	1.12	0.49	0.00
1172	2022-12-29	36.75	0.68	1.89	62,162	36.30	36.81	36.08	2.01	1.24	-0.63
1171	2022-12-28	36.07	0.32	-0.88	61,623	36.51	36.63	35.99	1.75	-1.21	0.64
1170	2022-12-27	36.39	0.15	-0.41	40,907	36.54	36.68	36.11	1.56	-0.41	0.33
1169	2022-12-23	36.54	0.42	1.16	54,880	36.16	36.67	35.97	1.94	1.05	0.00
1168	2022-12-22	36.12	0.13	-0.36	72,480	36.14	36.14	35.45	1.91	-0.06	0.11
1167	2022-12-21	36.25	0.49	1.37	74,357	35.99	36.64	35.91	2.03	0.72	-0.30
1166	2022-12-20	35.76	0.31	-0.86	167,474	35.98	36.31	35.51	2.22	-0.61	0.64
1165	2022-12-19	36.07	0.18	-0.50	113,655	36.53	36.84	35.99	2.33	-1.26	-0.25
1164	2022-12-16	36.25	0.25	-0.68	350,294	36.61	36.76	36.15	1.67	-0.98	0.77
1163	2022-12-15	36.50	0.08	-0.22	209,434	36.22	37.02	36.14	2.43	0.77	0.30
1162	2022-12-14	36.58	0.29	-0.79	252,125	36.61	37.02	36.22	2.19	-0.08	-0.98
1161	2022-12-13	36.87	1.67	-4.33	160,237	39.11	39.45	36.69	7.06	-5.73	-0.71
1160	2022-12-12	38.54	0.31	-0.80	92,731	38.87	39.27	38.37	2.32	-0.85	1.48
1159	2022-12-09	38.85	0.52	1.36	81,350	38.14	39.14	38.06	2.83	1.86	0.05
1158	2022-12-08	38.33	0.29	-0.75	76,880	38.89	39.09	38.16	2.39	-1.44	-0.50
1157	2022-12-07	38.62	0.14	-0.36	57,993	38.58	39.10	38.32	2.02	0.10	0.70
1156	2022-12-06	38.76	0.54	-1.37	87,210	39.11	39.26	38.56	1.79	-0.89	-0.46
1155	2022-12-05	39.30	1.06	-2.63	91,078	40.36	40.36	38.73	4.04	-2.63	-0.48
1154	2022-12-02	40.36	0.30	-0.74	61,510	40.33	40.46	39.53	2.31	0.07	0.00
1153	2022-12-01	40.66	0.26	-0.64	66,648	41.09	41.09	40.47	1.51	-1.05	-0.81
1152	2022-11-30	40.92	0.56	1.39	142,630	40.45	40.97	39.47	3.71	1.16	0.42
1151	2022-11-29	40.36	0.39	-0.96	68,075	40.64	41.12	40.34	1.92	-0.69	0.22
1150	2022-11-28	40.75	1.40	-3.32	99,330	41.83	41.83	40.54	3.08	-2.58	-0.27
1149	2022-11-25	42.15	0.31	0.74	43,172	41.96	42.26	40.29	4.69	0.45	-0.76
1148	2022-11-23	41.84	0.06	-0.14	60,940	41.82	42.00	41.66	0.81	0.05	0.29
1147	2022-11-22	41.90	0.11	0.26	74,348	42.00	42.06	41.42	1.52	-0.24	-0.19
1146	2022-11-21	41.79	0.20	0.48	64,425	41.51	41.95	41.43	1.25	0.67	0.50
1145	2022-11-18	41.59	0.33	-0.79	172,415	42.50	42.79	41.47	3.11	-2.14	-0.19
1144	2022-11-17	41.92	0.47	-1.11	71,226	42.19	42.19	41.66	1.26	-0.64	1.38
1143	2022-11-16	42.39	0.04	-0.09	84,577	42.36	42.61	42.06	1.30	0.07	-0.47
1142	2022-11-15	42.43	0.29	0.69	88,879	42.36	43.00	42.10	2.12	0.17	-0.16
1141	2022-11-14	42.14	0.03	-0.07	126,358	41.83	42.91	41.72	2.84	0.74	0.52
1140	2022-11-11	42.17	0.65	-1.52	104,373	42.94	42.97	41.28	3.94	-1.79	-0.81
1139	2022-11-10	42.82	1.62	3.93	120,628	42.18	43.00	42.14	2.04	1.52	0.28
1138	2022-11-09	41.20	0.07	-0.17	99,515	41.25	41.87	40.65	2.96	-0.12	2.38
1137	2022-11-08	41.27	0.25	-0.60	71,754	41.78	41.80	41.06	1.77	-1.22	-0.05
1136	2022-11-07	41.52	0.30	0.73	75,948	41.27	41.78	41.22	1.36	0.61	0.63
1135	2022-11-04	41.22	1.24	3.10	69,598	40.47	41.25	40.27	2.42	1.85	0.12
1134	2022-11-03	39.98	0.82	-2.01	57,417	40.33	40.33	39.69	1.59	-0.87	1.23
1133	2022-11-02	40.80	0.90	-2.16	65,453	41.50	41.65	40.59	2.55	-1.69	-1.15
1132	2022-11-01	41.70	0.37	0.90	141,538	41.59	42.41	41.02	3.34	0.26	-0.48
1131	2022-10-31	41.33	0.88	2.18	97,764	40.48	41.48	40.29	2.94	2.10	0.63
1130	2022-10-28	40.45	0.40	1.00	87,775	39.78	40.58	39.72	2.16	1.68	0.07
1129	2022-10-27	40.05	0.62	-1.52	125,942	40.94	41.72	39.97	4.27	-2.17	-0.67
1128	2022-10-26	40.67	0.31	0.77	63,578	40.48	41.40	40.02	3.41	0.47	0.66
1127	2022-10-25	40.36	0.26	-0.64	105,063	40.21	40.65	39.97	1.69	0.37	0.30
1126	2022-10-24	40.62	0.46	1.15	84,829	40.16	40.83	39.75	2.69	1.15	-1.01
1125	2022-10-21	40.16	0.54	1.36	85,676	39.94	40.34	39.44	2.25	0.55	0.00
1124	2022-10-20	39.62	1.45	-3.53	73,549	40.86	40.94	39.37	3.84	-3.03	0.81
1123	2022-10-19	41.07	0.56	-1.35	94,244	41.23	41.44	40.40	2.52	-0.39	-0.51
1122	2022-10-18	41.63	0.40	-0.95	102,086	42.30	42.50	41.51	2.34	-1.58	-0.96
1121	2022-10-17	42.03	1.33	3.27	177,876	41.00	42.05	40.77	3.12	2.51	0.64
1120	2022-10-14	40.70	0.33	0.82	104,894	40.52	40.85	40.48	0.91	0.44	0.74
1119	2022-10-13	40.37	1.83	4.75	141,696	38.20	40.38	38.20	5.71	5.68	0.37
1118	2022-10-12	38.54	0.20	-0.52	59,754	38.70	38.90	38.40	1.29	-0.41	-0.88
1117	2022-10-11	38.74	0.34	-0.87	81,861	38.82	39.29	38.48	2.09	-0.21	-0.10
1116	2022-10-10	39.08	0.13	0.33	122,571	39.30	39.56	38.75	2.06	-0.56	-0.67
1115	2022-10-07	38.95	0.99	-2.48	100,963	39.64	40.40	38.64	4.44	-1.74	0.90
1114	2022-10-06	39.94	0.12	-0.30	66,612	39.90	40.20	39.57	1.58	0.10	-0.75
1113	2022-10-05	40.06	0.26	-0.64	107,580	40.10	40.30	39.43	2.17	-0.10	-0.40
1112	2022-10-04	40.32	1.45	3.73	144,734	39.08	40.32	39.08	3.17	3.17	-0.55
1111	2022-10-03	38.87	0.40	1.04	156,019	38.57	38.99	38.16	2.15	0.78	0.54
1110	2022-09-30	38.47	0.62	-1.59	74,095	39.09	39.43	38.47	2.46	-1.59	0.26
1109	2022-09-29	39.09	0.80	-2.01	98,679	39.58	39.58	38.86	1.82	-1.24	0.00
1108	2022-09-28	39.89	0.24	0.61	110,825	39.70	40.08	39.23	2.14	0.48	-0.78
1107	2022-09-27	39.65	0.38	-0.95	219,849	40.25	40.25	39.06	2.96	-1.49	0.13
1106	2022-09-26	40.03	0.12	0.30	144,337	39.98	40.23	39.77	1.15	0.13	0.55
1105	2022-09-23	39.91	0.41	-1.02	86,338	39.96	39.98	39.57	1.03	-0.13	0.18
1104	2022-09-22	40.32	0.64	-1.56	100,168	40.88	41.10	39.73	3.35	-1.37	-0.89
1103	2022-09-21	40.96	0.09	-0.22	62,619	40.93	41.45	40.83	1.51	0.07	-0.20
1102	2022-09-20	41.05	0.20	-0.48	42,025	40.96	41.21	40.71	1.22	0.22	-0.29
1101	2022-09-19	41.25	0.94	2.33	87,404	39.98	41.25	39.98	3.18	3.18	-0.70
1100	2022-09-16	40.31	0.44	-1.08	377,606	40.60	40.65	40.09	1.38	-0.71	-0.82
1099	2022-09-15	40.75	0.17	0.42	105,753	40.37	40.95	40.37	1.44	0.94	-0.37
1098	2022-09-14	40.58	0.08	0.20	81,807	40.55	40.73	40.21	1.28	0.07	-0.52
1097	2022-09-13	40.50	0.78	-1.89	112,610	40.89	41.07	40.40	1.64	-0.95	0.12
1096	2022-09-12	41.28	0.17	-0.41	71,732	41.49	41.89	41.07	1.98	-0.51	-0.94
1095	2022-09-09	41.45	0.42	1.02	77,385	41.26	41.55	39.10	5.94	0.46	0.10
1094	2022-09-08	41.03	0.38	0.93	84,662	40.54	41.05	40.14	2.24	1.21	0.56
1093	2022-09-07	40.65	0.28	0.69	107,758	40.14	40.86	40.08	1.94	1.27	-0.27
1092	2022-09-06	40.37	0.38	0.95	205,400	40.37	41.05	39.93	2.77	0.00	-0.57
1091	2022-09-02	39.99	0.70	-1.72	72,315	40.90	41.11	39.77	3.28	-2.22	0.95
1090	2022-09-01	40.69	0.16	-0.39	95,107	40.70	40.98	40.20	1.92	-0.02	0.52
1089	2022-08-31	40.85	0.08	-0.20	64,905	40.94	41.32	40.75	1.39	-0.22	-0.37
1088	2022-08-30	40.93	0.01	0.02	56,798	41.17	41.17	40.53	1.55	-0.58	0.02
1087	2022-08-29	40.92	0.88	-2.11	58,756	41.74	41.74	40.75	2.37	-1.96	0.61
1086	2022-08-26	41.80	1.12	-2.61	54,547	42.87	43.18	41.73	3.38	-2.50	-0.14
1085	2022-08-25	42.92	0.29	0.68	42,620	42.68	43.06	42.52	1.27	0.56	-0.12
1084	2022-08-24	42.63	0.44	-1.02	42,610	43.25	43.26	42.50	1.76	-1.43	0.12
1083	2022-08-23	43.07	0.63	-1.44	42,680	43.80	43.98	43.04	2.15	-1.67	0.42
1082	2022-08-22	43.70	1.23	-2.74	48,350	44.43	44.43	43.46	2.18	-1.64	0.23
1081	2022-08-19	44.93	0.57	-1.25	92,682	45.47	45.47	44.47	2.20	-1.19	-1.11
1080	2022-08-18	45.50	0.13	-0.28	37,622	45.52	45.77	45.21	1.23	-0.04	-0.07
1079	2022-08-17	45.63	0.08	-0.18	60,634	45.46	45.65	44.96	1.52	0.37	-0.24
1078	2022-08-16	45.71	1.31	-2.79	78,123	46.68	46.68	45.38	2.78	-2.08	-0.55
1077	2022-08-15	47.02	1.54	3.39	151,452	45.12	47.28	43.85	7.60	4.21	-0.72
1076	2022-08-12	45.48	0.95	2.13	60,417	44.63	45.48	44.47	2.26	1.90	-0.79
1075	2022-08-11	44.53	0.44	1.00	44,784	44.20	44.66	44.17	1.11	0.75	0.22
1074	2022-08-10	44.09	0.42	0.96	69,006	44.00	44.60	43.90	1.59	0.20	0.25
1073	2022-08-09	43.67	0.27	0.62	105,405	43.28	43.71	43.21	1.16	0.90	0.76
1072	2022-08-08	43.40	0.26	0.60	57,308	43.21	43.62	43.12	1.16	0.44	-0.28
1071	2022-08-05	43.14	0.15	0.35	38,183	42.79	43.54	42.66	2.06	0.82	0.16
1070	2022-08-04	42.99	0.20	-0.46	74,681	43.31	43.31	42.70	1.41	-0.74	-0.47
1069	2022-08-03	43.19	0.20	0.47	57,660	43.29	43.60	42.84	1.76	-0.23	0.28
1068	2022-08-02	42.99	0.01	-0.02	54,987	42.88	43.00	42.46	1.26	0.26	0.70
1067	2022-08-01	43.00	0.07	-0.16	74,987	43.06	43.16	42.61	1.28	-0.14	-0.28
1066	2022-07-29	43.07	0.33	0.77	60,565	42.76	43.40	42.76	1.50	0.72	-0.02
1065	2022-07-28	42.74	0.69	1.64	71,947	41.92	42.84	41.26	3.77	1.96	0.05
1064	2022-07-27	42.05	0.48	1.15	42,549	41.38	42.20	41.38	1.98	1.62	-0.31
1063	2022-07-26	41.57	0.37	0.90	41,442	40.88	41.60	40.88	1.76	1.69	-0.46
1062	2022-07-25	41.20	0.73	1.80	36,910	40.67	41.24	40.21	2.53	1.30	-0.78
1061	2022-07-22	40.47	0.27	-0.66	32,819	40.68	40.99	40.26	1.79	-0.52	0.49
1060	2022-07-21	40.74	0.02	0.05	34,134	40.50	40.74	40.03	1.75	0.59	-0.15
1059	2022-07-20	40.72	0.47	1.17	44,052	39.95	40.72	39.93	1.98	1.93	-0.54
1058	2022-07-19	40.25	0.56	1.41	34,055	39.86	40.62	39.86	1.91	0.98	-0.75
1057	2022-07-18	39.69	0.15	0.38	50,812	39.83	40.26	39.50	1.91	-0.35	0.43
1056	2022-07-15	39.54	1.14	2.97	78,854	38.81	39.58	38.42	2.99	1.88	0.73
1055	2022-07-14	38.40	0.40	-1.03	48,623	38.22	38.95	37.80	3.01	0.47	1.07
1054	2022-07-13	38.80	0.50	-1.27	72,198	39.06	40.06	38.70	3.48	-0.67	-1.49
1053	2022-07-12	39.30	0.15	-0.38	40,091	39.33	39.89	39.05	2.14	-0.08	-0.61
1052	2022-07-11	39.45	0.39	1.00	44,345	38.71	39.45	38.71	1.91	1.91	-0.30
1051	2022-07-08	39.06	0.21	-0.53	53,914	39.35	39.35	38.57	1.98	-0.74	-0.90
1050	2022-07-07	39.27	0.25	-0.63	42,501	39.67	39.99	39.11	2.22	-1.01	0.20
1049	2022-07-06	39.52	0.19	-0.48	53,288	39.54	39.87	39.08	2.00	-0.05	0.38
1048	2022-07-05	39.71	0.01	0.03	48,948	39.08	39.74	38.62	2.87	1.61	-0.43
1047	2022-07-01	39.70	0.90	2.32	44,299	38.46	39.71	38.42	3.35	3.22	-1.56
1046	2022-06-30	38.80	0.34	-0.87	44,870	38.84	38.99	38.53	1.18	-0.10	-0.88
1045	2022-06-29	39.14	0.09	0.23	59,795	39.25	39.61	38.24	3.49	-0.28	-0.77
1044	2022-06-28	39.05	0.42	-1.06	43,980	39.62	40.00	39.02	2.47	-1.44	0.51
1043	2022-06-27	39.47	0.42	1.08	44,347	39.45	39.67	39.24	1.09	0.05	0.38
1042	2022-06-24	39.05	0.24	0.62	115,666	38.85	39.68	38.85	2.14	0.51	1.02
1041	2022-06-23	38.81	0.66	-1.67	54,827	39.48	39.65	38.40	3.17	-1.70	0.10
1040	2022-06-22	39.47	0.26	-0.65	42,338	39.41	39.78	39.41	0.94	0.15	0.03
1039	2022-06-21	39.73	1.22	3.17	83,928	38.89	39.82	38.55	3.27	2.16	-0.81
1038	2022-06-17	38.51	0.03	0.08	301,992	38.73	38.78	38.02	1.96	-0.57	0.99
1037	2022-06-16	38.48	0.88	-2.24	105,715	38.83	39.94	38.34	4.12	-0.90	0.65
1036	2022-06-15	39.36	0.10	0.25	61,129	39.38	39.81	39.16	1.65	-0.05	-1.35
1035	2022-06-14	39.26	0.43	1.11	62,636	38.92	39.30	38.67	1.62	0.87	0.31
1034	2022-06-13	38.83	0.08	-0.21	111,360	38.34	39.85	38.25	4.17	1.28	0.23
1033	2022-06-10	38.91	0.19	-0.49	79,390	38.61	39.15	38.25	2.33	0.78	-1.46
1032	2022-06-09	39.10	1.71	-4.19	51,300	40.63	40.85	39.05	4.43	-3.77	-1.25
1031	2022-06-08	40.81	0.09	0.22	133,873	40.68	41.01	40.16	2.09	0.32	-0.44
1030	2022-06-07	40.72	0.12	0.30	30,126	40.50	40.88	40.18	1.73	0.54	-0.10
1029	2022-06-06	40.60	0.20	0.50	65,209	40.40	41.34	40.40	2.33	0.50	-0.25
1028	2022-06-03	40.40	0.69	-1.68	163,169	40.84	41.30	40.25	2.57	-1.08	0.00
1027	2022-06-02	41.09	1.68	4.26	152,112	39.40	41.11	39.14	5.00	4.29	-0.61
1026	2022-06-01	39.41	0.33	0.84	89,079	39.35	39.47	38.13	3.41	0.15	-0.03
1025	2022-05-31	39.08	0.21	0.54	113,539	38.88	39.09	38.36	1.88	0.51	0.69
1024	2022-05-27	38.87	0.70	1.83	54,647	38.46	38.88	38.22	1.72	1.07	0.03
1023	2022-05-26	38.17	0.16	0.42	42,893	38.82	38.82	38.13	1.78	-1.67	0.76
1022	2022-05-25	38.01	0.05	-0.13	48,140	37.40	38.34	37.40	2.51	1.63	2.13
1021	2022-05-24	38.06	0.32	0.85	38,094	37.70	38.07	37.08	2.63	0.95	-1.73
1020	2022-05-23	37.74	0.35	0.94	42,531	37.45	38.12	37.45	1.79	0.77	-0.11
1019	2022-05-20	37.39	0.24	0.65	46,672	37.37	37.61	36.84	2.06	0.05	0.16
1018	2022-05-19	37.15	0.70	-1.85	46,781	37.39	37.80	37.06	1.98	-0.64	0.59
1017	2022-05-18	37.85	0.64	-1.66	36,668	38.01	38.55	37.60	2.50	-0.42	-1.22
1016	2022-05-17	38.49	1.27	3.41	37,985	37.72	38.71	37.71	2.65	2.04	-1.25
1015	2022-05-16	37.22	0.19	-0.51	33,700	37.14	37.36	36.82	1.45	0.22	1.34
1014	2022-05-13	37.41	0.27	-0.72	31,723	38.03	38.10	37.38	1.89	-1.63	-0.72
1013	2022-05-12	37.68	0.05	-0.13	32,381	37.81	37.81	37.05	2.01	-0.34	0.93
1012	2022-05-11	37.73	0.34	-0.89	37,282	38.24	38.72	37.73	2.59	-1.33	0.21
1011	2022-05-10	38.07	0.24	-0.63	43,500	38.44	38.98	37.54	3.75	-0.96	0.45
1010	2022-05-09	38.31	0.00	0.00	54,781	37.90	38.70	37.17	4.04	1.08	0.34
1009	2022-05-06	38.31	0.23	0.60	63,899	38.14	38.40	37.39	2.65	0.45	-1.07
1008	2022-05-05	38.08	0.97	-2.48	46,136	38.65	39.15	37.49	4.29	-1.47	0.16
1007	2022-05-04	39.05	0.63	1.64	61,826	38.25	39.13	38.14	2.59	2.09	-1.02
1006	2022-05-03	38.42	0.49	1.29	68,934	37.71	38.76	37.61	3.05	1.88	-0.44
1005	2022-05-02	37.93	0.25	0.66	57,137	38.21	38.57	37.31	3.30	-0.73	-0.58
1004	2022-04-29	37.68	1.62	-4.12	52,321	39.04	39.04	37.41	4.18	-3.48	1.41
1003	2022-04-28	39.30	0.27	-0.68	62,655	38.57	39.93	37.67	5.86	1.89	-0.66
1002	2022-04-27	39.57	0.06	-0.15	36,733	39.57	40.01	39.20	2.05	0.00	-2.53
1001	2022-04-26	39.63	0.95	-2.34	40,792	40.04	40.40	39.53	2.17	-1.02	-0.15
1000	2022-04-25	40.58	0.17	-0.42	54,529	40.38	40.90	39.50	3.47	0.50	-1.33
999	2022-04-22	40.75	0.66	-1.59	28,316	41.54	41.65	40.75	2.17	-1.90	-0.91
998	2022-04-21	41.41	0.63	-1.50	19,986	42.37	42.63	41.31	3.12	-2.27	0.31
997	2022-04-20	42.04	0.29	0.69	44,836	41.71	42.72	41.71	2.42	0.79	0.78
996	2022-04-19	41.75	1.14	2.81	28,086	40.86	41.85	40.86	2.42	2.18	-0.10
995	2022-04-18	40.61	0.06	-0.15	65,115	40.48	41.15	40.09	2.62	0.32	0.62
994	2022-04-15	40.67	0.00	0.00	41,759	41.02	41.26	40.36	2.19	-0.85	-0.47
993	2022-04-14	40.67	0.34	-0.83	41,760	41.02	41.26	40.36	2.19	-0.85	0.86
992	2022-04-13	41.01	0.52	1.28	57,217	40.27	41.13	40.22	2.26	1.84	0.02
991	2022-04-12	40.49	0.22	-0.54	24,791	40.81	41.24	40.42	2.01	-0.78	-0.54
990	2022-04-11	40.71	0.59	1.47	50,487	40.35	41.01	40.35	1.64	0.89	0.25
989	2022-04-08	40.12	0.33	-0.82	30,118	40.59	40.66	40.07	1.45	-1.16	0.57
988	2022-04-07	40.45	0.72	-1.75	33,309	41.50	41.50	40.34	2.80	-2.53	0.35
987	2022-04-06	41.17	0.14	-0.34	36,100	41.11	41.57	41.07	1.22	0.15	0.80
986	2022-04-05	41.31	0.38	-0.91	36,848	42.10	42.10	41.31	1.88	-1.88	-0.48
985	2022-04-04	41.69	0.58	-1.37	34,148	42.28	42.28	41.56	1.70	-1.40	0.98
984	2022-04-01	42.27	0.02	-0.05	69,392	42.47	42.55	42.02	1.25	-0.47	0.02
983	2022-03-31	42.29	0.31	-0.73	66,353	42.55	42.99	41.94	2.47	-0.61	0.43
982	2022-03-30	42.60	1.28	-2.92	40,691	43.69	43.80	42.40	3.20	-2.49	-0.12
981	2022-03-29	43.88	0.30	0.69	68,620	43.84	44.31	43.25	2.42	0.09	-0.43
980	2022-03-28	43.58	0.06	0.14	34,583	43.34	43.58	42.90	1.57	0.55	0.60
979	2022-03-25	43.52	0.38	0.88	27,836	43.15	43.65	43.14	1.18	0.86	-0.41
978	2022-03-24	43.14	0.42	0.98	71,352	42.99	43.21	42.56	1.51	0.35	0.02
977	2022-03-23	42.72	1.46	-3.30	34,606	43.81	44.07	42.72	3.08	-2.49	0.63
976	2022-03-22	44.18	0.45	1.03	30,575	44.10	44.32	43.70	1.41	0.18	-0.84
975	2022-03-21	43.73	0.26	-0.59	40,804	44.00	44.23	43.45	1.77	-0.61	0.85
974	2022-03-18	43.99	0.21	-0.48	100,596	44.15	44.41	42.97	3.26	-0.36	0.02
973	2022-03-17	44.20	0.43	-0.96	23,788	44.24	44.50	43.82	1.54	-0.09	-0.11
972	2022-03-16	44.63	0.40	0.90	45,581	44.64	44.98	44.20	1.75	-0.02	-0.87
971	2022-03-15	44.23	0.10	0.23	40,110	44.37	44.47	43.82	1.46	-0.32	0.93
970	2022-03-14	44.13	0.28	0.64	41,985	44.38	44.77	43.84	2.10	-0.56	0.54
969	2022-03-11	43.85	0.64	1.48	37,764	43.40	44.45	43.39	2.44	1.04	1.21
968	2022-03-10	43.21	0.40	-0.92	63,176	43.10	43.78	42.61	2.71	0.26	0.44
967	2022-03-09	43.61	0.78	1.82	42,401	43.67	44.10	43.46	1.47	-0.14	-1.17
966	2022-03-08	42.83	0.02	-0.05	52,578	43.00	43.89	42.59	3.02	-0.40	1.96
965	2022-03-07	42.85	0.93	-2.12	83,142	43.39	44.10	42.80	3.00	-1.24	0.35
964	2022-03-04	43.78	1.25	-2.78	46,115	44.36	44.45	43.46	2.23	-1.31	-0.89
963	2022-03-03	45.03	0.15	0.33	36,915	44.81	45.18	44.65	1.18	0.49	-1.49
962	2022-03-02	44.88	1.65	3.82	62,297	43.31	45.47	43.31	4.99	3.63	-0.16
961	2022-03-01	43.23	2.95	-6.39	86,769	45.70	46.06	42.70	7.35	-5.40	0.19
960	2022-02-28	46.18	0.73	1.61	95,553	45.11	46.55	45.11	3.19	2.37	-1.04
959	2022-02-25	45.45	2.26	5.23	87,769	43.65	45.55	43.65	4.35	4.12	-0.75
958	2022-02-24	43.19	1.33	-2.99	105,831	43.33	44.29	42.12	5.01	-0.32	1.07
957	2022-02-23	44.52	0.01	-0.02	56,814	44.69	45.09	44.11	2.19	-0.38	-2.67
956	2022-02-22	44.53	0.24	-0.54	51,317	44.53	44.88	44.15	1.64	0.00	0.36
955	2022-02-18	44.77	0.66	1.50	56,069	44.06	45.00	44.06	2.13	1.61	-0.54
954	2022-02-17	44.11	0.30	-0.68	81,222	44.06	44.53	43.48	2.38	0.11	-0.11
953	2022-02-16	44.41	0.21	0.48	26,659	43.97	44.80	43.84	2.18	1.00	-0.79
952	2022-02-15	44.20	0.99	2.29	73,671	43.56	44.32	43.12	2.75	1.47	-0.52
951	2022-02-14	43.21	0.18	-0.41	40,340	43.64	43.69	43.14	1.26	-0.99	0.81
950	2022-02-11	43.39	0.20	-0.46	60,522	43.24	43.89	43.00	2.06	0.35	0.58
949	2022-02-10	43.59	0.41	-0.93	57,875	43.97	43.97	43.17	1.82	-0.86	-0.80
948	2022-02-09	44.00	0.92	-2.05	44,156	44.91	44.96	43.86	2.45	-2.03	-0.07
947	2022-02-08	44.92	0.47	1.06	44,767	44.48	45.20	44.44	1.71	0.99	-0.02
946	2022-02-07	44.45	0.32	0.73	62,256	44.06	44.87	43.86	2.29	0.89	0.07
945	2022-02-04	44.13	0.83	1.92	51,135	43.48	44.20	43.00	2.76	1.49	-0.16
944	2022-02-03	43.30	0.17	-0.39	59,492	43.41	43.98	43.01	2.23	-0.25	0.42
943	2022-02-02	43.47	0.21	0.49	73,248	43.08	43.60	42.67	2.16	0.91	-0.14
942	2022-02-01	43.26	0.54	1.26	59,817	42.55	43.30	42.29	2.37	1.67	-0.42
941	2022-01-31	42.72	0.85	2.03	58,386	41.64	42.72	41.11	3.87	2.59	-0.40
940	2022-01-28	41.87	0.01	0.02	47,027	41.98	42.20	40.75	3.45	-0.26	-0.55
939	2022-01-27	41.86	0.54	-1.27	42,879	43.25	43.25	41.53	3.98	-3.21	0.29
938	2022-01-26	42.40	0.50	-1.17	45,588	43.25	43.48	41.55	4.46	-1.97	2.00
937	2022-01-25	42.90	0.35	-0.81	55,584	42.98	43.38	42.07	3.05	-0.19	0.82
936	2022-01-24	43.25	0.78	1.84	75,197	41.94	43.28	41.94	3.20	3.12	-0.62
935	2022-01-21	42.47	0.20	0.47	56,406	41.93	43.55	41.93	3.86	1.29	-1.25
934	2022-01-20	42.27	1.36	-3.12	47,041	43.84	43.84	42.22	3.70	-3.58	-0.80
933	2022-01-19	43.63	0.27	-0.62	31,797	44.36	44.36	42.99	3.09	-1.65	0.48
932	2022-01-18	43.90	0.81	-1.81	32,882	44.24	44.37	43.79	1.31	-0.77	1.05
931	2022-01-14	44.71	0.12	0.27	28,132	44.07	44.91	44.04	1.97	1.45	-1.05
930	2022-01-13	44.59	0.46	1.04	44,926	44.33	44.87	44.08	1.78	0.59	-1.17
929	2022-01-12	44.13	0.16	-0.36	75,307	44.53	44.62	43.32	2.92	-0.90	0.45
928	2022-01-11	44.29	0.59	-1.31	42,267	44.47	44.70	44.07	1.42	-0.40	0.54
927	2022-01-10	44.88	0.18	-0.40	23,663	45.18	45.27	44.49	1.73	-0.66	-0.91
926	2022-01-07	45.06	0.26	-0.57	37,066	45.23	45.49	45.01	1.06	-0.38	0.27
925	2022-01-06	45.32	1.20	2.72	26,966	44.17	45.40	43.86	3.49	2.60	-0.20
924	2022-01-05	44.12	0.08	-0.18	27,192	44.23	44.46	43.93	1.20	-0.25	0.11
923	2022-01-04	44.20	0.68	1.56	29,394	43.70	44.62	43.70	2.11	1.14	0.07
922	2022-01-03	43.52	0.60	1.40	38,983	43.25	44.16	42.97	2.75	0.62	0.41
921	2021-12-31	42.92	0.04	-0.09	15,727	42.64	43.16	42.63	1.24	0.66	0.77
920	2021-12-30	42.96	0.24	-0.56	21,191	42.39	43.24	42.39	2.01	1.34	-0.74
919	2021-12-29	43.20	0.02	0.05	29,170	43.55	43.58	43.14	1.01	-0.80	-1.88
918	2021-12-28	43.18	0.27	0.63	25,798	42.73	43.50	42.73	1.80	1.05	0.86
917	2021-12-27	42.91	0.51	1.20	13,212	42.66	42.98	42.45	1.24	0.59	-0.42
916	2021-12-23	42.40	0.49	1.17	30,611	41.97	42.50	41.97	1.26	1.02	0.61
915	2021-12-22	41.91	0.34	0.82	26,606	41.32	42.09	41.32	1.86	1.43	0.14
914	2021-12-21	41.57	0.87	2.14	23,396	40.99	41.57	40.99	1.41	1.41	-0.60
913	2021-12-20	40.70	0.47	-1.14	44,740	40.60	40.86	39.72	2.81	0.25	0.71
912	2021-12-17	41.17	0.57	-1.37	127,264	41.28	41.33	39.97	3.29	-0.27	-1.38
911	2021-12-16	41.74	0.02	0.05	66,263	42.32	42.73	41.42	3.10	-1.37	-1.10
910	2021-12-15	41.72	0.28	0.68	66,987	41.76	42.15	41.16	2.37	-0.10	1.44
909	2021-12-14	41.44	0.09	0.22	34,180	41.31	42.02	41.15	2.11	0.31	0.77
908	2021-12-13	41.35	0.76	-1.80	33,806	41.80	42.02	41.09	2.22	-1.08	-0.10
907	2021-12-10	42.11	0.36	-0.85	26,321	41.38	42.77	41.38	3.36	1.76	-0.74
906	2021-12-09	42.47	0.43	-1.00	21,742	42.51	42.80	42.31	1.15	-0.09	-2.57
905	2021-12-08	42.90	0.08	-0.19	23,197	42.76	43.20	42.59	1.43	0.33	-0.91
904	2021-12-07	42.98	0.64	-1.47	56,664	44.18	44.31	42.68	3.69	-2.72	-0.51
903	2021-12-06	43.62	0.73	1.70	41,961	43.47	44.18	43.35	1.91	0.35	1.28
902	2021-12-03	42.89	0.82	-1.88	44,733	43.80	44.30	42.68	3.70	-2.08	1.35
901	2021-12-02	43.71	1.61	3.82	47,443	42.33	44.12	42.33	4.23	3.26	0.21
900	2021-12-01	42.10	0.09	-0.21	45,596	43.07	43.74	42.02	3.99	-2.25	0.55
899	2021-11-30	42.19	0.65	-1.52	45,086	42.37	42.92	42.05	2.05	-0.42	2.09
898	2021-11-29	42.84	0.88	-2.01	39,835	44.26	44.30	42.82	3.34	-3.21	-1.10
897	2021-11-26	43.72	2.40	-5.20	91,777	44.71	45.02	42.60	5.41	-2.21	1.24
896	2021-11-24	46.12	0.47	-1.01	26,336	46.94	46.94	46.06	1.87	-1.75	-3.06
895	2021-11-23	46.59	0.23	0.50	88,090	46.65	47.15	46.38	1.65	-0.13	0.75
894	2021-11-22	46.36	0.80	1.76	45,816	45.81	46.93	45.51	3.10	1.20	0.63
893	2021-11-19	45.56	0.00	0.00	36,915	45.55	45.68	43.84	4.04	0.02	0.55
892	2021-11-18	45.56	0.07	-0.15	45,628	46.46	46.46	45.17	2.78	-1.94	-0.02
891	2021-11-17	45.63	0.75	-1.62	24,456	46.73	46.73	45.32	3.02	-2.35	1.82
890	2021-11-16	46.38	0.00	0.00	66,367	45.91	46.58	45.42	2.53	1.02	0.75
889	2021-11-15	46.38	0.04	0.09	40,471	46.57	47.42	45.96	3.14	-0.41	-1.01
888	2021-11-12	46.34	0.45	-0.96	25,806	46.43	46.94	46.12	1.77	-0.19	0.50
887	2021-11-11	46.79	0.09	0.19	36,379	46.78	47.09	46.51	1.24	0.02	-0.77
886	2021-11-10	46.70	0.20	0.43	36,949	46.63	47.51	46.55	2.06	0.15	0.17
885	2021-11-09	46.50	0.26	-0.56	19,493	46.47	47.58	46.37	2.60	0.06	0.28
884	2021-11-08	46.76	0.09	0.19	21,511	46.93	47.52	46.31	2.58	-0.36	-0.62
883	2021-11-05	46.67	0.93	2.03	69,675	46.06	47.02	46.06	2.08	1.32	0.56
882	2021-11-04	45.74	0.96	-2.06	46,212	46.83	47.00	45.13	3.99	-2.33	0.70
881	2021-11-03	46.70	1.13	2.48	63,407	45.54	46.73	45.54	2.61	2.55	0.28
880	2021-11-02	45.57	0.06	0.13	85,919	45.86	46.18	45.52	1.44	-0.63	-0.07
879	2021-11-01	45.51	0.91	2.04	58,436	44.96	46.25	44.96	2.87	1.22	0.77
878	2021-10-29	44.60	0.45	1.02	52,504	44.32	45.04	44.32	1.62	0.63	0.81
877	2021-10-28	44.15	0.67	1.54	33,779	43.19	44.49	43.19	3.01	2.22	0.39
876	2021-10-27	43.48	1.09	-2.45	44,435	44.21	44.82	43.19	3.69	-1.65	-0.67
875	2021-10-26	44.57	0.15	-0.34	36,431	44.94	45.00	44.46	1.20	-0.82	-0.81
874	2021-10-25	44.72	0.06	-0.13	39,647	44.91	44.91	44.20	1.58	-0.42	0.49
873	2021-10-22	44.78	0.63	1.43	31,612	44.35	44.98	44.10	1.98	0.97	0.29
872	2021-10-21	44.15	0.12	-0.27	20,658	44.40	44.52	43.97	1.24	-0.56	0.45
871	2021-10-20	44.27	1.03	2.38	80,550	43.03	44.47	43.03	3.35	2.88	0.29
870	2021-10-19	43.24	0.13	-0.30	20,414	43.70	43.70	43.05	1.49	-1.05	-0.49
869	2021-10-18	43.37	0.07	0.16	27,117	43.28	43.94	43.16	1.80	0.21	0.76
868	2021-10-15	43.30	0.08	-0.18	59,358	43.92	44.00	43.17	1.89	-1.41	-0.05
867	2021-10-14	43.38	0.48	1.12	65,480	43.35	43.92	42.68	2.86	0.07	1.24
866	2021-10-13	42.90	0.07	-0.16	34,073	42.97	43.05	42.38	1.56	-0.16	1.05
865	2021-10-12	42.97	0.23	0.54	31,962	43.24	43.50	42.77	1.69	-0.62	0.00
864	2021-10-11	42.74	0.73	-1.68	24,382	43.54	43.58	42.73	1.95	-1.84	1.17
863	2021-10-08	43.47	0.07	-0.16	40,097	43.49	43.63	43.31	0.74	-0.05	0.16
862	2021-10-07	43.54	0.57	1.33	33,831	43.37	43.54	43.33	0.48	0.39	-0.11
861	2021-10-06	42.97	0.13	-0.30	30,116	42.86	43.21	42.37	1.96	0.26	0.93
860	2021-10-05	43.10	0.31	-0.71	33,874	43.86	43.86	43.05	1.85	-1.73	-0.56
859	2021-10-04	43.41	0.18	0.42	30,651	43.50	43.85	43.21	1.47	-0.21	1.04
858	2021-10-01	43.23	0.88	2.08	32,869	42.35	43.80	42.35	3.42	2.08	0.62
857	2021-09-30	42.35	0.73	-1.69	27,399	43.33	43.33	42.21	2.58	-2.26	0.00
856	2021-09-29	43.08	0.48	1.13	30,763	42.73	43.67	41.81	4.35	0.82	0.58
855	2021-09-28	42.60	0.12	-0.28	31,977	42.95	43.67	42.44	2.86	-0.81	0.31
854	2021-09-27	42.72	1.23	2.96	61,560	41.71	43.96	41.71	5.39	2.42	0.54
853	2021-09-24	41.49	0.37	0.90	49,831	41.11	42.20	41.10	2.68	0.92	0.53
852	2021-09-23	41.12	0.70	1.73	36,967	40.83	41.68	40.83	2.08	0.71	-0.02
851	2021-09-22	40.42	0.78	1.97	38,094	40.02	41.39	40.01	3.45	1.00	1.01
850	2021-09-21	39.64	0.00	0.00	24,642	40.24	40.24	39.16	2.68	-1.49	0.96
849	2021-09-20	39.64	0.76	-1.88	47,572	39.46	39.90	38.60	3.29	0.46	1.51
848	2021-09-17	40.40	1.10	2.80	156,150	39.62	41.22	38.93	5.78	1.97	-2.33
847	2021-09-16	39.30	0.71	-1.77	76,729	40.10	40.97	38.48	6.21	-2.00	0.81
846	2021-09-15	40.01	0.84	2.14	36,720	39.18	40.18	39.17	2.58	2.12	0.22
845	2021-09-14	39.17	1.12	-2.78	39,146	40.62	40.62	39.16	3.59	-3.57	0.03
844	2021-09-13	40.29	0.19	0.47	38,728	39.59	40.42	39.57	2.15	1.77	0.82
843	2021-09-10	40.10	0.24	-0.59	31,580	40.69	41.00	39.74	3.10	-1.45	-1.27
842	2021-09-09	40.34	0.71	-1.73	60,264	40.96	41.10	39.72	3.37	-1.51	0.87
841	2021-09-08	41.05	0.15	-0.36	40,268	40.91	41.44	40.91	1.30	0.34	-0.22
840	2021-09-07	41.20	0.09	0.22	28,920	41.24	41.39	40.76	1.53	-0.10	-0.70
839	2021-09-03	41.11	0.09	-0.22	27,459	41.25	41.40	40.97	1.04	-0.34	0.32
838	2021-09-02	41.20	0.14	0.34	33,778	40.96	41.32	40.95	0.90	0.59	0.12
837	2021-09-01	41.06	0.09	-0.22	39,218	41.26	41.29	40.65	1.55	-0.48	-0.24
836	2021-08-31	41.15	0.93	2.31	51,077	40.00	41.36	39.80	3.90	2.88	0.27
835	2021-08-30	40.22	0.59	-1.45	25,006	41.02	41.16	38.44	6.63	-1.95	-0.55
834	2021-08-27	40.81	1.04	2.62	38,780	40.14	41.48	39.48	4.98	1.67	0.51
833	2021-08-26	39.77	0.78	-1.92	43,151	40.78	41.05	39.67	3.38	-2.48	0.93
832	2021-08-25	40.55	0.33	-0.81	32,140	40.62	40.99	40.55	1.08	-0.17	0.57
831	2021-08-24	40.88	0.15	-0.37	34,340	40.81	41.31	40.45	2.11	0.17	-0.64
830	2021-08-23	41.03	0.63	1.56	35,843	40.38	41.53	40.38	2.85	1.61	-0.54
829	2021-08-20	40.40	0.46	1.15	71,657	39.72	40.98	39.61	3.45	1.71	-0.05
828	2021-08-19	39.94	0.16	-0.40	26,056	39.59	40.00	39.00	2.53	0.88	-0.55
827	2021-08-18	40.10	0.57	-1.40	27,314	40.64	41.34	40.06	3.15	-1.33	-1.27
826	2021-08-17	40.67	0.73	-1.76	20,906	41.07	41.60	40.58	2.48	-0.97	-0.07
825	2021-08-16	41.40	0.00	0.00	14,865	41.02	41.80	40.55	3.05	0.93	-0.80
824	2021-08-13	41.40	0.65	-1.55	30,587	42.08	42.08	41.18	2.14	-1.62	-0.92
823	2021-08-12	42.05	0.17	-0.40	20,108	42.41	43.55	38.17	12.69	-0.85	0.07
822	2021-08-11	42.22	0.26	0.62	28,327	42.20	44.99	41.33	8.67	0.05	0.45
821	2021-08-10	41.96	0.22	0.53	20,429	41.61	41.97	40.82	2.76	0.84	0.57
820	2021-08-09	41.74	0.40	-0.95	29,611	41.90	42.26	41.08	2.82	-0.38	-0.31
819	2021-08-06	42.14	1.43	3.51	62,587	41.18	42.72	41.02	4.13	2.33	-0.57
818	2021-08-05	40.71	0.76	1.90	17,407	40.01	40.71	39.35	3.40	1.75	1.15
817	2021-08-04	39.95	0.61	-1.50	26,211	40.15	40.43	39.94	1.22	-0.50	0.15
816	2021-08-03	40.56	0.57	1.43	56,999	40.29	40.75	39.06	4.19	0.67	-1.01
815	2021-08-02	39.99	0.69	-1.70	81,257	40.46	41.38	39.07	5.71	-1.16	0.75
814	2021-07-30	40.68	0.46	-1.12	37,464	41.15	41.65	40.02	3.96	-1.14	-0.54
813	2021-07-29	41.14	0.16	0.39	42,944	41.81	41.94	40.20	4.16	-1.60	0.02
812	2021-07-28	40.98	0.43	1.06	31,153	40.64	41.16	39.81	3.32	0.84	2.03
811	2021-07-27	40.55	0.10	-0.25	18,950	40.32	40.98	40.07	2.26	0.57	0.22
810	2021-07-26	40.65	0.46	1.14	27,518	40.32	40.86	40.32	1.34	0.82	-0.81
809	2021-07-23	40.19	0.48	1.21	29,221	40.20	40.53	39.26	3.16	-0.02	0.32
808	2021-07-22	39.71	1.06	-2.60	33,297	40.58	41.12	39.50	3.99	-2.14	1.23
807	2021-07-21	40.77	0.27	0.67	49,119	41.09	41.80	40.35	3.53	-0.78	-0.47
806	2021-07-20	40.50	1.10	2.79	99,098	39.53	41.79	39.48	5.84	2.45	1.46
805	2021-07-19	39.40	1.02	-2.52	56,804	39.53	40.17	38.94	3.11	-0.33	0.33
804	2021-07-16	40.42	1.20	-2.88	30,454	41.97	41.97	40.30	3.98	-3.69	-2.20
803	2021-07-15	41.62	0.37	0.90	28,631	41.00	41.94	40.80	2.78	1.51	0.84
802	2021-07-14	41.25	0.37	-0.89	27,404	41.31	41.91	40.71	2.90	-0.15	-0.61
801	2021-07-13	41.62	0.89	-2.09	40,090	42.58	43.40	41.46	4.56	-2.25	-0.74
800	2021-07-12	42.51	0.41	0.97	28,617	42.00	42.97	41.31	3.95	1.21	0.16
799	2021-07-09	42.10	1.11	2.71	44,551	41.70	42.31	41.46	2.04	0.96	-0.24
798	2021-07-08	40.99	0.55	-1.32	37,182	40.56	41.36	40.00	3.35	1.06	1.73
797	2021-07-07	41.54	0.16	0.39	43,746	41.30	42.02	41.25	1.86	0.58	-2.36
796	2021-07-06	41.38	0.85	-2.01	52,610	42.26	42.26	40.67	3.76	-2.08	-0.19
795	2021-07-02	42.23	0.86	-2.00	30,344	42.93	42.93	42.22	1.65	-1.63	0.07
794	2021-07-01	43.09	0.63	1.48	58,904	42.90	43.88	42.81	2.49	0.44	-0.37
793	2021-06-30	42.46	0.14	0.33	61,273	42.10	43.20	42.10	2.61	0.86	1.04
792	2021-06-29	42.32	0.08	-0.19	48,601	42.77	42.85	42.13	1.68	-1.05	-0.52
791	2021-06-28	42.40	1.02	-2.35	48,005	43.23	43.23	41.83	3.24	-1.92	0.87
790	2021-06-25	43.42	0.17	-0.39	187,319	43.76	43.98	43.25	1.67	-0.78	-0.44
789	2021-06-24	43.59	0.73	1.70	49,252	43.06	43.80	42.62	2.74	1.23	0.39
788	2021-06-23	42.86	0.13	-0.30	47,000	42.94	43.75	42.58	2.72	-0.19	0.47
787	2021-06-22	42.99	0.16	0.37	59,523	42.87	43.17	40.27	6.76	0.28	-0.12
786	2021-06-21	42.83	1.99	4.87	57,580	41.26	42.89	41.26	3.95	3.81	0.09
785	2021-06-18	40.84	2.24	-5.20	130,215	42.34	42.82	40.44	5.62	-3.54	1.03
784	2021-06-17	43.08	1.75	-3.90	50,894	44.93	44.93	42.67	5.03	-4.12	-1.72
783	2021-06-16	44.83	0.40	0.90	38,614	44.14	45.00	43.53	3.33	1.56	0.22
782	2021-06-15	44.43	0.99	2.28	49,517	43.63	44.74	43.13	3.69	1.83	-0.65
781	2021-06-14	43.44	0.93	-2.10	57,170	44.58	44.98	43.11	4.19	-2.56	0.44
780	2021-06-11	44.37	0.04	-0.09	47,557	44.53	44.56	43.97	1.32	-0.36	0.47
779	2021-06-10	44.41	1.47	-3.20	106,192	46.19	46.63	44.20	5.26	-3.85	0.27
778	2021-06-09	45.88	0.48	-1.04	125,617	46.00	46.20	45.30	1.96	-0.26	0.68
777	2021-06-08	46.36	1.08	2.39	217,477	45.08	46.65	44.95	3.77	2.84	-0.78
776	2021-06-07	45.28	0.21	0.47	49,815	45.08	45.61	44.85	1.69	0.44	-0.44
775	2021-06-04	45.07	0.85	-1.85	68,937	45.84	45.91	44.38	3.34	-1.68	0.02
774	2021-06-03	45.92	1.69	3.82	155,355	44.29	45.99	44.23	3.97	3.68	-0.17
773	2021-06-02	44.23	0.89	-1.97	96,408	45.44	45.99	44.06	4.25	-2.66	0.14
772	2021-06-01	45.12	0.97	2.20	201,849	43.95	45.59	43.35	5.10	2.66	0.71
771	2021-05-28	44.15	0.33	-0.74	49,925	44.40	44.40	43.82	1.31	-0.56	-0.45
770	2021-05-27	44.48	0.82	1.88	112,813	43.95	44.99	43.88	2.53	1.21	-0.18
769	2021-05-26	43.66	0.78	1.82	46,185	42.97	43.98	42.76	2.84	1.61	0.66
768	2021-05-25	42.88	1.14	-2.59	81,934	43.91	44.50	42.79	3.89	-2.35	0.21
767	2021-05-24	44.02	0.29	-0.65	69,782	44.25	44.49	43.72	1.74	-0.52	-0.25
766	2021-05-21	44.31	0.71	1.63	90,163	43.67	44.56	43.50	2.43	1.47	-0.14
765	2021-05-20	43.60	0.49	1.14	52,135	42.94	43.60	42.50	2.56	1.54	0.16
764	2021-05-19	43.11	0.28	-0.65	82,782	43.00	43.11	41.48	3.79	0.26	-0.39
763	2021-05-18	43.39	1.11	-2.49	33,723	44.25	44.78	43.24	3.48	-1.94	-0.90
762	2021-05-17	44.50	0.07	-0.16	56,591	44.43	44.90	44.25	1.46	0.16	-0.56
761	2021-05-14	44.57	0.22	0.50	65,564	44.70	44.90	44.15	1.68	-0.29	-0.31
760	2021-05-13	44.35	0.35	0.80	87,831	43.78	44.98	43.78	2.74	1.30	0.79
759	2021-05-12	44.00	0.10	-0.23	118,721	44.47	45.25	43.31	4.36	-1.06	-0.50
758	2021-05-11	44.10	0.02	0.05	50,172	44.69	44.69	43.68	2.26	-1.32	0.84
757	2021-05-10	44.08	0.68	-1.52	76,434	44.99	45.00	43.77	2.73	-2.02	1.38
756	2021-05-07	44.76	0.03	-0.07	48,316	44.37	45.00	44.37	1.42	0.88	0.51
755	2021-05-06	44.79	0.21	-0.47	51,352	44.90	45.00	43.89	2.47	-0.24	-0.94
754	2021-05-05	45.00	0.68	1.53	107,593	44.30	45.01	43.39	3.66	1.58	-0.22
753	2021-05-04	44.32	0.52	1.19	73,439	43.80	44.50	43.05	3.31	1.19	-0.05
752	2021-05-03	43.80	0.07	0.16	80,413	44.00	44.49	43.29	2.73	-0.45	0.00
751	2021-04-30	43.73	0.96	2.24	145,535	42.50	44.00	42.50	3.53	2.89	0.62
750	2021-04-29	42.77	1.53	3.71	98,283	42.17	43.02	40.77	5.34	1.42	-0.63
749	2021-04-28	41.24	0.01	0.02	68,335	41.48	42.01	40.45	3.76	-0.58	2.26
748	2021-04-27	41.23	0.61	-1.46	55,112	41.44	42.59	40.77	4.39	-0.51	0.61
747	2021-04-26	41.84	0.19	0.46	60,342	41.75	42.62	41.64	2.35	0.22	-0.96
746	2021-04-23	41.65	1.21	2.99	24,667	40.58	42.17	40.58	3.92	2.64	0.24
745	2021-04-22	40.44	0.71	-1.73	27,988	41.37	41.90	40.43	3.55	-2.25	0.35
744	2021-04-21	41.15	0.73	1.81	27,053	40.51	41.36	40.51	2.10	1.58	0.53
743	2021-04-20	40.42	1.56	-3.72	32,117	41.87	41.87	40.14	4.13	-3.46	0.22
742	2021-04-19	41.98	0.44	-1.04	39,290	42.21	42.40	41.29	2.63	-0.54	-0.26
741	2021-04-16	42.42	0.23	-0.54	46,725	43.07	43.50	42.20	3.02	-1.51	-0.50
740	2021-04-15	42.65	0.10	-0.23	52,421	42.78	43.11	42.24	2.03	-0.30	0.98
739	2021-04-14	42.75	0.75	1.79	34,606	42.11	43.28	42.11	2.78	1.52	0.07
738	2021-04-13	42.00	0.69	-1.62	28,369	42.50	42.56	42.00	1.32	-1.18	0.26
737	2021-04-12	42.69	0.08	-0.19	24,127	42.67	42.89	42.12	1.80	0.05	-0.45
736	2021-04-09	42.77	0.15	0.35	33,739	42.79	42.96	42.46	1.17	-0.05	-0.23
735	2021-04-08	42.62	0.76	1.82	32,631	41.81	42.85	40.76	5.00	1.94	0.40
734	2021-04-07	41.86	0.77	-1.81	52,670	42.60	43.26	41.58	3.94	-1.74	-0.12
733	2021-04-06	42.63	0.48	-1.11	39,711	43.19	43.70	42.50	2.78	-1.30	-0.07
732	2021-04-05	43.11	0.11	0.26	46,656	43.00	43.30	42.70	1.40	0.26	0.19
731	2021-04-01	43.00	0.59	1.39	45,025	42.50	43.00	42.06	2.21	1.18	0.00
730	2021-03-31	42.41	0.34	-0.80	65,176	42.62	43.26	42.38	2.06	-0.49	0.21
729	2021-03-30	42.75	0.99	2.37	75,511	42.10	43.26	41.67	3.78	1.54	-0.30
728	2021-03-29	41.76	1.01	-2.36	35,104	42.17	42.35	41.32	2.44	-0.97	0.81
727	2021-03-26	42.77	1.30	3.13	56,804	42.06	42.91	41.71	2.85	1.69	-1.40
726	2021-03-25	41.47	1.28	3.18	35,613	40.99	41.83	39.71	5.17	1.17	1.42
725	2021-03-24	40.19	0.32	-0.79	58,983	41.08	42.54	40.18	5.74	-2.17	1.99
724	2021-03-23	40.51	2.14	-5.02	1,336	42.06	42.28	40.17	5.02	-3.69	1.41
723	2021-03-22	42.65	0.97	-2.22	90,901	43.56	43.56	42.49	2.46	-2.09	-1.38
722	2021-03-19	43.62	0.94	2.20	246,118	42.34	43.69	41.76	4.56	3.02	-0.14
721	2021-03-18	42.68	0.86	2.06	81,688	42.39	43.74	42.23	3.56	0.68	-0.80
720	2021-03-17	41.82	0.12	-0.29	39,637	42.19	42.40	41.19	2.87	-0.88	1.36
719	2021-03-16	41.94	0.89	-2.08	60,702	42.51	42.51	41.36	2.71	-1.34	0.60
718	2021-03-15	42.83	0.61	-1.40	52,856	43.51	43.51	41.96	3.56	-1.56	-0.75
717	2021-03-12	43.44	0.37	0.86	57,707	43.50	43.99	42.79	2.76	-0.14	0.16
716	2021-03-11	43.07	0.43	1.01	133,858	43.00	44.97	42.00	6.91	0.16	1.00
715	2021-03-10	42.64	1.34	3.24	153,715	41.78	42.69	41.49	2.87	2.06	0.84
714	2021-03-09	41.30	0.12	0.29	66,567	41.10	41.80	40.44	3.31	0.49	1.16
713	2021-03-08	41.18	1.73	4.39	140,388	39.50	41.31	39.29	5.11	4.25	-0.19
712	2021-03-05	39.45	2.15	5.76	206,939	38.00	40.15	37.85	6.05	3.82	0.13
711	2021-03-04	37.30	1.40	3.90	105,027	36.15	37.53	36.15	3.82	3.18	1.88
710	2021-03-03	35.90	1.29	3.73	77,622	34.98	36.84	34.98	5.32	2.63	0.70

OBNK Investment Calculator

This calculator shows the potential of OBNK stock.
Just pick a start date, end date and click Calculate.

Ticker:

OBNK

Date start:

2018-05-08 open

Date end:

2023-02-23 close

Duration:

4 years 292 days

Trading days:

1,208

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2018-05-08 open

1,000.00

Shares bought: 29.41

Stock price: 34.00

SELL

Value on 2023-02-23 close

1,162.65

Dividends (11)

1.85%

+21.47

Stock growth

98.15%

+141.18

NET: +162.65

Total ROI: +16.26% (1.16x)

Annualised: +3.19% (1.03x)

Dividends ROI: +2.15% (1.02x)

Dividend Yield: +0.44% (1.00x)

Stock price: 38.80

Duration: 4 years 292 days

Trading days: 1,208

HIGHEST VALUE

Value on 2021-11-09

1,420.88

Dividends (11)

1.51%

+21.47

Stock growth

98.49%

+399.41

NET: +420.88

Total ROI: +42.09% (1.42x)

Annualised: +10.53% (1.11x)

Dividends ROI: +2.15% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 47.58

Duration: 3 years 186 days

Trading days: 884

LOWEST VALUE

Value on 2020-05-14

485.79

Dividends (9)

3.25%

+15.79

Stock growth

96.75%

-530.00

NET: -514.21

Max drawdown: -51.42% (0.49x)

Annualised: -30.06% (0.70x)

Dividends ROI: +1.58% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 15.98

Duration: 2 years 7 days

Trading days: 508

SELL

Value on 2023-02-23 close

1,141.18

NET: +141.18

ROI: +14.12% (1.14x)

Annualised: +2.79% (1.03x)

Stock price: 38.80

Duration: 4 years 292 days

Trading days: 1,208

HIGHEST VALUE

Value on 2021-11-09

1,399.41

NET: +399.41

ROI: +39.94% (1.40x)

Annualised: +10.05% (1.10x)

Stock price: 47.58

Duration: 3 years 186 days

Trading days: 884

LOWEST VALUE

Value on 2020-05-14

470.00

NET: -530.00

Max drawdown: -53.00% (0.47x)

Annualised: -31.20% (0.69x)

Stock price: 15.98

Duration: 2 years 7 days

Trading days: 508

OBNK Monthly statistics

This section shows monthly performance of OBNK stock.
There are 58 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	39.84 2023-02-03	37.00 2023-02-07	37.50 2023-02-01	38.80 2023-02-23	3.47	6.24	-1.33
2023 January	20	39.37 2023-01-26	35.36 2023-01-05	36.70 2023-01-03	37.50 2023-01-31	2.18	7.28	-3.65
2022 December	21	41.09 2022-12-01	35.45 2022-12-22	41.09 2022-12-01	36.70 2022-12-30	-10.68	0.00	-13.73
2022 November	21	43.00 2022-11-15	39.47 2022-11-30	41.59 2022-11-01	40.92 2022-11-30	-1.61	3.39	-5.10
2022 October	21	42.50 2022-10-18	38.16 2022-10-03	38.57 2022-10-03	41.33 2022-10-31	7.16	10.19	-1.06
2022 September	21	41.89 2022-09-12	38.47 2022-09-30	40.70 2022-09-01	38.47 2022-09-30	-5.48	2.92	-5.48
2022 August	23	47.28 2022-08-15	40.53 2022-08-30	43.06 2022-08-01	40.85 2022-08-31	-5.13	9.80	-5.88
2022 July	20	43.40 2022-07-29	37.80 2022-07-14	38.46 2022-07-01	43.07 2022-07-29	11.99	12.84	-1.72
2022 June	21	41.34 2022-06-06	38.02 2022-06-17	39.35 2022-06-01	38.80 2022-06-30	-1.40	5.06	-3.38
2022 May	21	39.15 2022-05-05	36.82 2022-05-16	38.21 2022-05-02	39.08 2022-05-31	2.28	2.46	-3.64
2022 April	21	42.72 2022-04-20	37.41 2022-04-29	42.47 2022-04-01	37.68 2022-04-29	-11.28	0.59	-11.91
2022 March	23	46.06 2022-03-01	41.94 2022-03-31	45.70 2022-03-01	42.29 2022-03-31	-7.46	0.79	-8.23
2022 February	19	46.55 2022-02-28	42.12 2022-02-24	42.55 2022-02-01	46.18 2022-02-28	8.53	9.40	-1.01
2022 January	20	45.49 2022-01-07	40.75 2022-01-28	43.25 2022-01-03	42.72 2022-01-31	-1.23	5.18	-5.78
2021 December	22	44.31 2021-12-07	39.72 2021-12-20	43.07 2021-12-01	42.92 2021-12-31	-0.35	2.88	-7.78
2021 November	21	47.58 2021-11-09	42.05 2021-11-30	44.96 2021-11-01	42.19 2021-11-30	-6.16	5.83	-6.47
2021 October	21	45.04 2021-10-29	42.35 2021-10-01	42.35 2021-10-01	44.60 2021-10-29	5.31	6.35	0.00
2021 September	21	43.96 2021-09-27	38.48 2021-09-16	41.26 2021-09-01	42.35 2021-09-30	2.64	6.54	-6.74
2021 August	22	44.99 2021-08-11	38.17 2021-08-12	40.46 2021-08-02	41.15 2021-08-31	1.71	11.20	-5.66
2021 July	21	43.88 2021-07-01	38.94 2021-07-19	42.90 2021-07-01	40.68 2021-07-30	-5.17	2.28	-9.23
2021 June	22	46.65 2021-06-08	40.27 2021-06-22	43.95 2021-06-01	42.46 2021-06-30	-3.39	6.14	-8.37
2021 May	20	45.25 2021-05-12	41.48 2021-05-19	44.00 2021-05-03	44.15 2021-05-28	0.34	2.84	-5.73
2021 April	21	44.00 2021-04-30	40.14 2021-04-20	42.50 2021-04-01	43.73 2021-04-30	2.89	3.53	-5.55
2021 March	23	44.97 2021-03-11	33.97 2021-03-01	35.05 2021-03-01	42.41 2021-03-31	21.00	28.30	-3.08
2021 February	19	35.41 2021-02-25	30.84 2021-02-01	32.10 2021-02-01	34.26 2021-02-26	6.73	10.31	-3.93
2021 January	19	32.40 2021-01-29	27.17 2021-01-04	28.03 2021-01-04	31.59 2021-01-29	12.70	15.59	-3.07
2020 December	22	30.16 2020-12-03	25.07 2020-12-02	25.91 2020-12-01	27.77 2020-12-31	7.18	16.40	-3.24
2020 November	20	27.67 2020-11-25	22.22 2020-11-04	22.89 2020-11-02	25.71 2020-11-30	12.32	20.88	-2.93
2020 October	22	24.94 2020-10-09	20.81 2020-10-30	21.29 2020-10-01	22.37 2020-10-30	5.07	17.14	-2.25
2020 September	21	25.82 2020-09-03	19.40 2020-09-24	23.59 2020-09-01	21.36 2020-09-30	-9.45	9.45	-17.76
2020 August	21	26.06 2020-08-11	22.24 2020-08-04	23.76 2020-08-03	23.68 2020-08-31	-0.34	9.68	-6.40
2020 July	22	24.51 2020-07-30	18.12 2020-07-09	21.84 2020-07-01	23.74 2020-07-31	8.70	12.23	-17.03
2020 June	22	23.85 2020-06-05	19.39 2020-06-02	21.08 2020-06-01	22.00 2020-06-30	4.36	13.14	-8.02
2020 May	20	22.75 2020-05-28	15.98 2020-05-14	21.80 2020-05-01	20.86 2020-05-29	-4.31	4.36	-26.70
2020 April	21	24.26 2020-04-29	17.65 2020-04-16	19.41 2020-04-01	22.29 2020-04-30	14.84	24.99	-9.07
2020 March	22	31.70 2020-03-03	16.67 2020-03-19	30.07 2020-03-02	20.25 2020-03-31	-32.66	5.42	-44.56
2020 February	19	36.68 2020-02-05	29.14 2020-02-28	35.40 2020-02-03	30.24 2020-02-28	-14.58	3.62	-17.68
2020 January	21	37.74 2020-01-02	33.01 2020-01-23	37.74 2020-01-02	35.24 2020-01-31	-6.62	0.00	-12.53
2019 December	21	38.14 2019-12-20	34.48 2019-12-05	35.52 2019-12-02	37.84 2019-12-31	6.53	7.38	-2.93
2019 November	20	36.06 2019-11-29	34.50 2019-11-15	35.19 2019-11-01	35.67 2019-11-29	1.36	2.47	-1.96
2019 October	23	35.40 2019-10-31	31.57 2019-10-10	33.84 2019-10-01	35.19 2019-10-31	3.99	4.61	-6.71
2019 September	20	35.77 2019-09-12	30.85 2019-09-04	32.01 2019-09-03	33.74 2019-09-30	5.40	11.75	-3.62
2019 August	22	35.39 2019-08-01	31.11 2019-08-29	34.88 2019-08-01	32.04 2019-08-30	-8.14	1.46	-10.81
2019 July	22	35.85 2019-07-31	32.84 2019-07-01	33.02 2019-07-01	34.81 2019-07-31	5.42	8.57	-0.55
2019 June	20	34.50 2019-06-19	32.46 2019-06-26	33.23 2019-06-03	33.00 2019-06-28	-0.69	3.82	-2.32
2019 May	22	35.00 2019-05-01	32.56 2019-05-21	34.65 2019-05-01	33.36 2019-05-31	-3.72	1.01	-6.03
2019 April	21	35.43 2019-04-29	32.54 2019-04-25	34.18 2019-04-01	34.84 2019-04-30	1.93	3.66	-4.80
2019 March	21	36.23 2019-03-04	31.68 2019-03-22	36.07 2019-03-01	34.05 2019-03-29	-5.60	0.44	-12.17
2019 February	19	36.42 2019-02-15	33.46 2019-02-13	34.20 2019-02-01	36.06 2019-02-28	5.44	6.49	-2.16
2019 January	21	36.56 2019-01-16	33.11 2019-01-31	34.10 2019-01-02	34.07 2019-01-31	-0.09	7.21	-2.90
2018 December	19	37.98 2018-12-10	30.43 2018-12-26	37.56 2018-12-03	34.08 2018-12-31	-9.27	1.12	-18.98
2018 November	21	38.99 2018-11-06	35.53 2018-11-20	37.50 2018-11-01	37.38 2018-11-30	-0.32	3.97	-5.25
2018 October	23	39.74 2018-10-08	27.41 2018-10-23	37.77 2018-10-01	37.35 2018-10-31	-1.11	5.22	-27.43
2018 September	19	41.79 2018-09-07	36.69 2018-09-26	40.48 2018-09-04	37.65 2018-09-28	-6.99	3.24	-9.36
2018 August	23	41.86 2018-08-27	38.00 2018-08-02	40.65 2018-08-01	40.52 2018-08-31	-0.32	2.98	-6.52
2018 July	21	41.47 2018-07-03	38.66 2018-07-13	40.86 2018-07-02	40.62 2018-07-31	-0.59	1.49	-5.38
2018 June	21	42.31 2018-06-18	36.52 2018-06-04	38.91 2018-06-01	40.94 2018-06-29	5.22	8.74	-6.14
2018 May	17	39.62 2018-05-25	34.00 2018-05-08	34.00 2018-05-08	38.84 2018-05-31	14.24	16.53	0.00

OBNK Dividends

This table shows historical dividends paid by OBNK.
There were at least 11 dividends paid by OBNK.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.07	0.96		80.18				0.24
2020-11-12	0.10000	1.61	quaterly	91	2020-11-13	2020-11-30	2020-10-28	0.40
2020-08-13	0.09300	1.53	quaterly	91	2020-08-14	2020-08-31	2020-07-22	0.38
2020-05-14	0.09300	2.16	quaterly	91	2020-05-15	2020-05-29	2020-04-22	0.54
2020-02-13	0.09300	1.04	quaterly	91	2020-02-14	2020-02-28	2020-01-22	0.26
2019-11-14	0.09300	1.07	quaterly	91	2019-11-15	2019-11-29	2019-10-23	0.27
2019-08-15	0.09300	1.16	quaterly	91	2019-08-16	2019-08-30	2019-07-24	0.29
2019-05-16	0.03300	0.39	quaterly	92	2019-05-17	2019-05-31	2019-04-24	0.10
2019-02-13	0.03300	0.57	custom	62	2019-02-14	2019-02-28	2019-01-23	0.10
2018-12-13	0.03300	0.36	quaterly	91	2018-12-14	2018-12-31	2018-11-29	0.09
2018-09-13	0.03300	0.33	quaterly	91	2018-09-14	2018-09-28	2018-08-23	0.08
2018-06-14	0.03300	0.32	quaterly	0	2018-06-15	2018-06-29	2018-05-23	0.08

OBNK Stock Splits

This table shows OBNK stock splits.

There are no OBNK stock splits to display.

OBNK Basic Information

Ticker, symbol:

OBNK
Full title:

Origin Bancorp Inc
First trading day:

2018-05-08
Last trading day:

2023-02-23
Total trading days:

1,209
Last close price:

38.80 (+1.01%)
Market cap:

696M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
OBNK CEO:

Mr. Drake Mills
Full-time employees:

751
Address:

500 S Service Rd E
Ruston
LOUISIANA
71270
Description:

Origin Bancorp, Inc. is a bank holding company, which engages in the provision of financial services to small and medium-sized businesses, municipalities, high net worth individuals, and retail clients. The company is headquartered in Ruston, Louisiana. The firm provides a range of financial services to small and medium-sized businesses, municipalities, individuals and retail clients. The company offers retail deposits, treasury management, commercial deposits, insurance, mobile banking and online banking. The company is also engaged in the residential mortgage banking business and servicing of residential mortgage loans for others. The company offers a range of personal and commercial property and casualty insurance products. Its banking services include Internet banking and voice response information, mobile applications, cash management, overdraft protection, direct deposit, safe deposit boxes, the United States savings bonds and automatic account transfers. As of December 31, 2017, the Company operated approximately 41 banking centers from Dallas/Fort Worth, Texas across North Louisiana to Central Mississippi.
Website:

https://ir.origin.bank
Phone number:

13182427500

Best intraday sessions of OBNK

This table shows top 100 best intraday sessions of OBNK.

Position	Date	Percentage
1	2020-03-19	15.63
2	2020-06-15	12.45
3	2021-01-06	8.39
4	2020-04-27	8.35
5	2020-04-17	8.25
6	2020-10-15	8.05
7	2020-04-09	7.70
8	2020-05-27	7.53
9	2020-06-04	7.18
10	2020-11-25	7.06
11	2020-04-29	6.59
12	2019-09-09	6.14
13	2020-10-02	6.05
14	2020-07-23	5.69
15	2022-10-13	5.68
16	2020-10-22	5.63
17	2020-05-15	5.58
18	2018-10-23	5.28
19	2020-05-20	5.19
20	2020-06-30	5.16
21	2020-05-26	5.14
22	2020-08-07	5.10
23	2020-03-31	4.98
24	2020-07-15	4.91
25	2020-06-18	4.67
26	2020-07-21	4.66
27	2018-12-10	4.52
28	2018-10-25	4.42
29	2022-06-02	4.29
30	2021-03-08	4.25
31	2022-08-15	4.21
32	2018-10-26	4.18
33	2020-12-02	4.15
34	2022-02-25	4.12
35	2020-11-03	4.12
36	2018-11-15	3.89
37	2020-09-14	3.88
38	2020-05-18	3.84
39	2021-03-05	3.82
40	2020-03-02	3.82
41	2018-07-26	3.81
42	2021-06-21	3.81
43	2020-07-10	3.80
44	2020-05-08	3.78
45	2021-02-12	3.73
46	2020-07-29	3.71
47	2020-12-08	3.68
48	2021-06-03	3.68
49	2020-07-30	3.66
50	2022-03-02	3.63
51	2021-02-04	3.58
52	2020-12-04	3.58
53	2019-05-21	3.52
54	2018-05-09	3.48
55	2020-03-13	3.46
56	2020-09-28	3.41
57	2018-08-17	3.32
58	2020-04-21	3.29
59	2021-12-02	3.26
60	2022-07-01	3.22
61	2018-10-03	3.22
62	2019-07-18	3.20
63	2021-03-04	3.18
64	2022-09-19	3.18
65	2022-10-04	3.17
66	2020-08-05	3.16
67	2018-12-26	3.12
68	2022-01-24	3.12
69	2019-07-24	3.10
70	2019-01-04	3.07
71	2020-04-23	3.05
72	2019-09-23	3.02
73	2021-03-19	3.02
74	2020-06-25	2.91
75	2020-07-27	2.90
76	2021-04-30	2.89
77	2018-12-06	2.89
78	2020-08-27	2.89
79	2021-10-20	2.88
80	2021-08-31	2.88
81	2018-06-22	2.86
82	2021-06-08	2.84
83	2019-03-26	2.84
84	2020-09-25	2.84
85	2020-03-26	2.78
86	2019-02-14	2.74
87	2019-01-02	2.70
88	2020-08-14	2.66
89	2021-06-01	2.66
90	2019-07-30	2.64
91	2021-04-23	2.64
92	2021-03-03	2.63
93	2021-01-22	2.61
94	2022-01-06	2.60
95	2022-01-31	2.59
96	2018-05-21	2.58
97	2019-12-05	2.58
98	2020-11-19	2.58
99	2020-06-29	2.56
100	2021-11-03	2.55

Worst intraday sessions of OBNK

This table shows the worst 100 intraday sessions of OBNK.

Position	Date	Percentage
1	2020-03-20	-13.15
2	2020-04-16	-7.83
3	2020-05-05	-7.70
4	2020-05-28	-7.08
5	2020-05-12	-6.77
6	2020-06-10	-6.74
7	2020-05-19	-6.71
8	2018-12-04	-6.51
9	2020-09-08	-5.95
10	2018-12-19	-5.75
11	2022-12-13	-5.73
12	2020-07-01	-5.40
13	2022-03-01	-5.40
14	2020-05-06	-5.36
15	2020-02-27	-5.17
16	2020-06-01	-5.08
17	2020-07-09	-5.01
18	2018-10-22	-4.71
19	2018-10-12	-4.70
20	2020-06-12	-4.69
21	2020-03-10	-4.60
22	2020-06-26	-4.57
23	2020-12-18	-4.54
24	2019-03-06	-4.45
25	2020-09-10	-4.44
26	2020-02-25	-4.41
27	2020-06-17	-4.39
28	2020-05-11	-4.30
29	2021-01-26	-4.26
30	2020-09-21	-4.20
31	2020-09-15	-4.20
32	2019-03-20	-4.20
33	2021-06-17	-4.12
34	2020-03-09	-4.09
35	2020-11-30	-4.07
36	2020-07-02	-3.99
37	2020-06-16	-3.99
38	2020-03-16	-3.86
39	2021-06-10	-3.85
40	2022-06-09	-3.77
41	2020-03-05	-3.72
42	2021-07-16	-3.69
43	2021-03-23	-3.69
44	2019-03-22	-3.61
45	2022-01-20	-3.58
46	2021-09-14	-3.57
47	2021-06-18	-3.54
48	2020-03-18	-3.52
49	2020-05-22	-3.48
50	2021-01-08	-3.48
51	2022-04-29	-3.48
52	2021-04-20	-3.46
53	2018-09-25	-3.41
54	2020-09-03	-3.41
55	2018-10-11	-3.26
56	2019-08-27	-3.24
57	2021-11-29	-3.21
58	2022-01-27	-3.21
59	2020-08-18	-3.19
60	2020-03-12	-3.17
61	2018-06-25	-3.08
62	2020-06-11	-3.05
63	2022-10-20	-3.03
64	2020-08-03	-3.03
65	2020-02-26	-3.02
66	2020-11-04	-3.00
67	2023-01-27	-2.95
68	2019-09-20	-2.95
69	2020-08-28	-2.94
70	2020-12-21	-2.92
71	2020-06-02	-2.90
72	2018-07-03	-2.89
73	2020-10-12	-2.82
74	2020-12-29	-2.81
75	2020-09-23	-2.78
76	2020-08-11	-2.78
77	2018-06-21	-2.77
78	2020-06-19	-2.75
79	2020-07-07	-2.75
80	2021-12-07	-2.72
81	2020-10-27	-2.69
82	2021-06-02	-2.66
83	2022-12-05	-2.63
84	2020-09-09	-2.62
85	2022-11-28	-2.58
86	2021-06-14	-2.56
87	2020-03-03	-2.56
88	2019-06-24	-2.56
89	2019-10-01	-2.54
90	2022-04-07	-2.53
91	2020-10-30	-2.53
92	2022-08-26	-2.50
93	2022-03-23	-2.49
94	2022-03-30	-2.49
95	2019-09-24	-2.49
96	2021-08-26	-2.48
97	2018-12-20	-2.42
98	2020-06-24	-2.39
99	2020-08-04	-2.35
100	2021-11-17	-2.35

Best after-hours sessions of OBNK

This table shows top 100 best after-hours sessions of OBNK.

Position	Date	Percentage
1	2020-11-06	8.95
2	2021-01-28	7.13
3	2018-05-08	6.59
4	2020-06-04	6.51
5	2020-09-02	5.56
6	2020-06-11	5.07
7	2020-05-15	4.74
8	2020-03-12	4.70
9	2020-06-15	4.25
10	2020-05-22	3.66
11	2020-05-26	3.66
12	2020-07-01	3.19
13	2020-07-14	3.09
14	2020-04-16	3.03
15	2020-07-02	3.03
16	2020-06-02	2.98
17	2020-05-07	2.95
18	2020-03-23	2.92
19	2020-09-03	2.83
20	2021-01-05	2.80
21	2021-01-27	2.69
22	2020-11-13	2.62
23	2020-10-06	2.46
24	2022-11-09	2.38
25	2020-08-11	2.34
26	2020-10-30	2.32
27	2021-02-26	2.31
28	2021-04-28	2.26
29	2020-10-02	2.25
30	2020-08-10	2.25
31	2020-04-27	2.14
32	2020-09-09	2.14
33	2022-05-25	2.13
34	2021-11-30	2.09
35	2020-05-04	2.07
36	2021-07-28	2.03
37	2020-06-26	2.02
38	2022-01-26	2.00
39	2020-04-03	1.99
40	2021-03-24	1.99
41	2022-03-08	1.96
42	2020-06-22	1.96
43	2020-07-10	1.93
44	2020-09-08	1.91
45	2021-01-25	1.90
46	2020-03-09	1.88
47	2021-03-04	1.88
48	2020-04-21	1.85
49	2021-11-17	1.82
50	2020-06-01	1.80
51	2018-06-27	1.80
52	2021-07-08	1.73
53	2019-10-23	1.71
54	2020-11-12	1.69
55	2020-11-23	1.67
56	2020-05-19	1.65
57	2021-01-29	1.61
58	2020-08-04	1.60
59	2023-01-25	1.55
60	2020-09-17	1.52
61	2020-08-21	1.52
62	2021-09-20	1.51
63	2022-12-12	1.48
64	2021-07-20	1.46
65	2020-12-03	1.45
66	2020-06-18	1.44
67	2021-12-15	1.44
68	2021-01-15	1.42
69	2021-03-25	1.42
70	2021-03-23	1.41
71	2020-07-20	1.41
72	2022-04-29	1.41
73	2021-05-10	1.38
74	2022-11-17	1.38
75	2020-04-24	1.38
76	2020-12-11	1.38
77	2020-12-02	1.37
78	2021-03-17	1.36
79	2021-12-03	1.35
80	2022-05-16	1.34
81	2021-12-06	1.28
82	2020-08-24	1.25
83	2021-11-26	1.24
84	2020-12-14	1.24
85	2021-10-14	1.24
86	2021-07-22	1.23
87	2022-11-03	1.23
88	2018-07-09	1.23
89	2018-10-26	1.22
90	2022-03-11	1.21
91	2020-07-09	1.21
92	2019-12-11	1.21
93	2020-10-19	1.21
94	2019-03-25	1.21
95	2020-08-27	1.20
96	2020-09-25	1.18
97	2018-12-11	1.17
98	2021-02-01	1.17
99	2021-10-11	1.17
100	2018-10-11	1.17

Worst after-hours sessions of OBNK

This table shows the worst 100 after-hours sessions of OBNK.

Position	Date	Percentage
1	2020-03-13	-9.05
2	2020-03-06	-6.26
3	2020-03-11	-5.92
4	2020-03-17	-5.33
5	2019-07-24	-4.47
6	2020-06-12	-4.42
7	2020-10-13	-4.35
8	2020-03-31	-4.15
9	2020-03-26	-4.04
10	2020-04-20	-3.78
11	2020-04-14	-3.73
12	2020-01-22	-3.49
13	2020-09-18	-3.16
14	2020-04-29	-3.16
15	2020-05-13	-3.14
16	2023-02-17	-3.10
17	2020-03-05	-3.08
18	2021-11-24	-3.06
19	2020-09-14	-3.00
20	2021-01-26	-2.97
21	2020-04-17	-2.96
22	2018-10-22	-2.95
23	2020-10-01	-2.78
24	2020-03-10	-2.78
25	2022-02-23	-2.67
26	2020-11-03	-2.67
27	2018-08-01	-2.61
28	2020-06-08	-2.60
29	2018-05-18	-2.59
30	2021-12-09	-2.57
31	2022-04-27	-2.53
32	2023-01-26	-2.46
33	2021-07-07	-2.36
34	2021-09-17	-2.33
35	2020-06-10	-2.29
36	2018-05-29	-2.28
37	2020-04-30	-2.20
38	2020-10-14	-2.20
39	2021-07-16	-2.20
40	2018-10-24	-2.12
41	2020-07-29	-2.08
42	2020-06-23	-2.02
43	2020-02-27	-2.01
44	2020-11-11	-1.95
45	2020-08-19	-1.93
46	2021-12-29	-1.88
47	2020-02-21	-1.88
48	2021-01-08	-1.82
49	2020-11-17	-1.82
50	2020-10-23	-1.80
51	2020-05-08	-1.75
52	2020-03-24	-1.74
53	2022-05-24	-1.73
54	2021-06-17	-1.72
55	2020-07-21	-1.71
56	2020-06-17	-1.67
57	2020-09-16	-1.62
58	2018-12-04	-1.60
59	2019-12-04	-1.60
60	2022-07-01	-1.56
61	2021-01-14	-1.56
62	2022-03-03	-1.49
63	2022-07-13	-1.49
64	2020-01-24	-1.47
65	2022-06-10	-1.46
66	2018-12-26	-1.44
67	2021-01-22	-1.42
68	2019-04-18	-1.42
69	2020-01-17	-1.42
70	2020-12-10	-1.41
71	2020-10-28	-1.40
72	2021-03-26	-1.40
73	2020-10-12	-1.39
74	2021-12-17	-1.38
75	2021-03-22	-1.38
76	2019-05-10	-1.37
77	2019-08-02	-1.36
78	2019-05-30	-1.35
79	2022-06-15	-1.35
80	2022-04-25	-1.33
81	2020-06-29	-1.32
82	2019-08-13	-1.29
83	2023-01-12	-1.28
84	2021-08-18	-1.27
85	2021-09-10	-1.27
86	2020-07-06	-1.26
87	2022-01-21	-1.25
88	2022-05-17	-1.25
89	2022-06-09	-1.25
90	2019-05-03	-1.24
91	2020-12-07	-1.24
92	2020-05-28	-1.23
93	2022-05-18	-1.22
94	2020-05-18	-1.22
95	2021-01-21	-1.21
96	2020-08-12	-1.20
97	2019-01-03	-1.19
98	2020-11-19	-1.18
99	2022-03-09	-1.17
100	2022-01-13	-1.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:40:51

OBNK information

Full title

Origin Bancorp Inc
First trading day

2018-05-08
Last trading day

2023-02-23
Total trading days

1,209
Last close price

38.80 (+1.01%)
Market cap

696M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
OBNK CEO

Mr. Drake Mills
Full-time employees

751
Address

500 S Service Rd E
Ruston
LOUISIANA
71270
Website

https://ir.origin.bank
Phone number

13182427500
Description

Origin Bancorp, Inc. is a bank holding company, which engages in the provision of financial services to small and medium-sized businesses, municipalities, high net worth individuals, and retail clients. The company is headquartered in Ruston, Louisiana. The firm provides a range of financial services to small and medium-sized businesses, municipalities, individuals and retail clients. The company offers retail deposits, treasury management, commercial deposits, insurance, mobile banking and online banking. The company is also engaged in the residential mortgage banking business and servicing of residential mortgage loans for others. The company offers a range of personal and commercial property and casualty insurance products. Its banking services include Internet banking and voice response information, mobile applications, cash management, overdraft protection, direct deposit, safe deposit boxes, the United States savings bonds and automatic account transfers. As of December 31, 2017, the Company operated approximately 41 banking centers from Dallas/Fort Worth, Texas across North Louisiana to Central Mississippi.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

141 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...