Origin Bancorp Inc NYSE:OBK Historical Prices

Below are the 1464 trading days of historical prices for OBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1464	NYSE	OBK	Mon, Mar 4, 2024	29.52	29.92	29.41	29.50
1463	NYSE	OBK	Fri, Mar 1, 2024	29.60	29.64	29.04	29.42
1462	NYSE	OBK	Thu, Feb 29, 2024	29.70	30.09	29.61	29.84
1461	NYSE	OBK	Wed, Feb 28, 2024	28.98	29.30	28.95	29.10
1460	NYSE	OBK	Tue, Feb 27, 2024	29.52	29.64	29.29	29.31
1459	NYSE	OBK	Mon, Feb 26, 2024	29.23	29.64	28.95	29.32
1458	NYSE	OBK	Fri, Feb 23, 2024	29.23	29.77	28.99	29.51
1457	NYSE	OBK	Thu, Feb 22, 2024	29.60	29.80	28.95	29.17
1456	NYSE	OBK	Wed, Feb 21, 2024	29.91	30.11	29.49	29.60
1455	NYSE	OBK	Tue, Feb 20, 2024	29.95	30.71	29.95	30.10
1454	NYSE	OBK	Fri, Feb 16, 2024	30.71	30.87	30.38	30.43
1453	NYSE	OBK	Thu, Feb 15, 2024	29.85	31.15	29.85	30.95
1452	NYSE	OBK	Wed, Feb 14, 2024	29.56	29.77	29.05	29.72
1451	NYSE	OBK	Tue, Feb 13, 2024	29.87	29.98	29.08	29.06
1450	NYSE	OBK	Mon, Feb 12, 2024	30.25	31.17	30.25	30.88
1449	NYSE	OBK	Fri, Feb 9, 2024	29.77	30.35	29.50	30.25
1448	NYSE	OBK	Thu, Feb 8, 2024	29.86	30.08	29.47	29.71
1447	NYSE	OBK	Wed, Feb 7, 2024	29.86	30.23	29.20	29.86
1446	NYSE	OBK	Tue, Feb 6, 2024	29.57	30.31	29.57	29.92
1445	NYSE	OBK	Mon, Feb 5, 2024	29.42	30.04	29.21	29.69
1444	NYSE	OBK	Fri, Feb 2, 2024	29.44	30.25	29.44	29.84
1443	NYSE	OBK	Thu, Feb 1, 2024	30.69	31.07	29.31	30.13
1442	NYSE	OBK	Wed, Jan 31, 2024	31.25	31.41	30.50	30.50
1441	NYSE	OBK	Tue, Jan 30, 2024	31.88	32.00	31.72	31.77
1440	NYSE	OBK	Mon, Jan 29, 2024	32.20	32.23	31.58	32.02
1439	NYSE	OBK	Fri, Jan 26, 2024	31.66	32.25	31.58	32.11
1438	NYSE	OBK	Thu, Jan 25, 2024	33.06	33.06	30.99	31.65
1437	NYSE	OBK	Wed, Jan 24, 2024	33.44	34.50	33.07	33.42
1436	NYSE	OBK	Tue, Jan 23, 2024	33.67	33.74	33.00	33.11
1435	NYSE	OBK	Mon, Jan 22, 2024	33.00	33.42	33.00	33.28
1434	NYSE	OBK	Fri, Jan 19, 2024	32.44	32.70	31.96	32.69
1433	NYSE	OBK	Thu, Jan 18, 2024	32.41	32.44	32.07	32.27
1432	NYSE	OBK	Wed, Jan 17, 2024	31.66	32.34	31.66	32.15
1431	NYSE	OBK	Tue, Jan 16, 2024	32.26	32.74	32.08	32.17
1430	NYSE	OBK	Fri, Jan 12, 2024	33.48	33.97	32.71	33.05
1429	NYSE	OBK	Thu, Jan 11, 2024	33.19	33.86	32.54	33.10
1428	NYSE	OBK	Wed, Jan 10, 2024	33.39	33.48	33.06	33.46
1427	NYSE	OBK	Tue, Jan 9, 2024	33.81	33.81	33.40	33.57
1426	NYSE	OBK	Mon, Jan 8, 2024	34.11	34.41	33.90	34.32
1425	NYSE	OBK	Fri, Jan 5, 2024	34.28	34.93	34.13	34.25
1424	NYSE	OBK	Thu, Jan 4, 2024	34.75	35.13	34.45	34.57
1423	NYSE	OBK	Wed, Jan 3, 2024	35.23	35.23	34.51	34.52
1422	NYSE	OBK	Tue, Jan 2, 2024	35.14	35.84	35.09	35.30
1421	NYSE	OBK	Fri, Dec 29, 2023	36.07	36.11	35.53	35.57
1420	NYSE	OBK	Thu, Dec 28, 2023	36.14	36.31	35.95	36.21
1419	NYSE	OBK	Wed, Dec 27, 2023	36.36	36.41	35.96	36.18
1418	NYSE	OBK	Tue, Dec 26, 2023	36.06	36.35	35.78	36.18
1417	NYSE	OBK	Fri, Dec 22, 2023	35.82	36.41	35.56	35.83
1416	NYSE	OBK	Thu, Dec 21, 2023	35.65	35.81	35.31	35.77
1415	NYSE	OBK	Wed, Dec 20, 2023	35.95	36.78	35.38	35.40
1414	NYSE	OBK	Tue, Dec 19, 2023	35.81	36.05	35.20	35.84
1413	NYSE	OBK	Mon, Dec 18, 2023	35.79	36.22	35.00	35.70
1412	NYSE	OBK	Fri, Dec 15, 2023	35.94	36.46	35.59	35.71
1411	NYSE	OBK	Thu, Dec 14, 2023	36.24	36.91	35.23	35.82
1410	NYSE	OBK	Wed, Dec 13, 2023	33.77	35.34	33.43	35.32
1409	NYSE	OBK	Tue, Dec 12, 2023	33.88	33.88	33.32	33.54
1408	NYSE	OBK	Mon, Dec 11, 2023	33.77	33.97	33.57	33.82
1407	NYSE	OBK	Fri, Dec 8, 2023	33.73	34.19	33.65	33.81
1406	NYSE	OBK	Thu, Dec 7, 2023	33.00	33.56	32.99	33.55
1405	NYSE	OBK	Wed, Dec 6, 2023	33.05	34.01	32.77	32.86
1404	NYSE	OBK	Tue, Dec 5, 2023	33.02	33.02	32.54	32.82
1403	NYSE	OBK	Mon, Dec 4, 2023	32.78	33.18	32.55	33.15
1402	NYSE	OBK	Fri, Dec 1, 2023	31.56	33.00	31.33	32.92
1401	NYSE	OBK	Thu, Nov 30, 2023	32.64	32.64	31.72	31.77
1400	NYSE	OBK	Wed, Nov 29, 2023	32.38	32.92	32.15	32.30
1399	NYSE	OBK	Tue, Nov 28, 2023	32.28	32.41	31.07	32.16
1398	NYSE	OBK	Mon, Nov 27, 2023	33.07	33.07	32.55	32.63
1397	NYSE	OBK	Fri, Nov 24, 2023	33.00	33.25	32.61	32.99
1396	NYSE	OBK	Wed, Nov 22, 2023	33.00	33.45	32.58	32.86
1395	NYSE	OBK	Tue, Nov 21, 2023	33.06	33.06	32.19	32.79
1394	NYSE	OBK	Mon, Nov 20, 2023	32.80	33.03	32.24	33.01
1393	NYSE	OBK	Fri, Nov 17, 2023	33.22	33.56	32.78	32.96
1392	NYSE	OBK	Thu, Nov 16, 2023	33.15	33.25	32.42	32.87
1391	NYSE	OBK	Wed, Nov 15, 2023	33.13	33.66	32.93	33.19
1390	NYSE	OBK	Tue, Nov 14, 2023	32.22	33.27	31.44	33.06
1389	NYSE	OBK	Mon, Nov 13, 2023	30.93	31.20	30.64	30.98
1388	NYSE	OBK	Fri, Nov 10, 2023	31.10	31.37	30.88	31.16
1387	NYSE	OBK	Thu, Nov 9, 2023	31.89	32.02	31.03	31.04
1386	NYSE	OBK	Wed, Nov 8, 2023	32.51	32.51	31.61	31.90
1385	NYSE	OBK	Tue, Nov 7, 2023	32.21	32.44	32.01	32.28
1384	NYSE	OBK	Mon, Nov 6, 2023	32.52	32.78	32.24	32.46
1383	NYSE	OBK	Fri, Nov 3, 2023	32.00	32.85	31.92	32.45
1382	NYSE	OBK	Thu, Nov 2, 2023	30.00	31.43	29.68	31.37
1381	NYSE	OBK	Wed, Nov 1, 2023	29.69	29.90	29.32	29.69
1380	NYSE	OBK	Tue, Oct 31, 2023	29.54	29.60	29.21	29.59
1379	NYSE	OBK	Mon, Oct 30, 2023	29.80	29.96	29.44	29.67
1378	NYSE	OBK	Fri, Oct 27, 2023	29.56	30.53	29.20	29.40
1377	NYSE	OBK	Thu, Oct 26, 2023	27.46	29.66	27.46	28.79
1376	NYSE	OBK	Wed, Oct 25, 2023	27.22	28.91	26.68	27.08
1375	NYSE	OBK	Tue, Oct 24, 2023	27.36	27.53	26.87	27.17
1374	NYSE	OBK	Mon, Oct 23, 2023	27.45	27.95	27.28	27.30
1373	NYSE	OBK	Fri, Oct 20, 2023	28.31	28.31	27.35	27.40
1372	NYSE	OBK	Thu, Oct 19, 2023	28.60	28.88	28.17	28.28
1371	NYSE	OBK	Wed, Oct 18, 2023	29.20	29.20	28.55	28.61
1370	NYSE	OBK	Tue, Oct 17, 2023	28.70	29.75	28.70	29.48
1369	NYSE	OBK	Mon, Oct 16, 2023	28.51	28.97	28.40	28.73
1368	NYSE	OBK	Fri, Oct 13, 2023	28.84	28.84	28.18	28.20
1367	NYSE	OBK	Thu, Oct 12, 2023	28.77	28.81	28.37	28.67
1366	NYSE	OBK	Wed, Oct 11, 2023	28.60	29.00	28.56	28.85
1365	NYSE	OBK	Tue, Oct 10, 2023	28.72	28.86	28.53	28.65
1364	NYSE	OBK	Mon, Oct 9, 2023	28.23	28.86	28.23	28.38
1363	NYSE	OBK	Fri, Oct 6, 2023	28.56	29.07	28.24	28.65
1362	NYSE	OBK	Thu, Oct 5, 2023	28.33	28.92	28.33	28.80
1361	NYSE	OBK	Wed, Oct 4, 2023	27.77	28.46	27.56	28.33
1360	NYSE	OBK	Tue, Oct 3, 2023	28.39	28.39	27.66	27.70
1359	NYSE	OBK	Mon, Oct 2, 2023	28.69	28.87	28.27	28.38
1358	NYSE	OBK	Fri, Sep 29, 2023	28.71	29.07	28.69	28.87
1357	NYSE	OBK	Thu, Sep 28, 2023	28.41	28.88	28.15	28.44
1356	NYSE	OBK	Wed, Sep 27, 2023	28.75	28.85	28.30	28.50
1355	NYSE	OBK	Tue, Sep 26, 2023	28.69	29.18	28.68	28.75
1354	NYSE	OBK	Mon, Sep 25, 2023	27.79	29.09	27.79	29.02
1353	NYSE	OBK	Fri, Sep 22, 2023	27.96	28.12	27.59	28.02
1352	NYSE	OBK	Thu, Sep 21, 2023	28.14	28.14	27.80	27.96
1351	NYSE	OBK	Wed, Sep 20, 2023	27.99	28.66	27.99	28.20
1350	NYSE	OBK	Tue, Sep 19, 2023	28.83	29.13	28.42	28.44
1349	NYSE	OBK	Mon, Sep 18, 2023	29.16	29.18	28.55	28.69
1348	NYSE	OBK	Fri, Sep 15, 2023	29.48	29.93	28.53	29.16
1347	NYSE	OBK	Thu, Sep 14, 2023	29.18	29.74	29.17	29.67
1346	NYSE	OBK	Wed, Sep 13, 2023	29.15	29.15	28.71	28.86
1345	NYSE	OBK	Tue, Sep 12, 2023	29.00	29.47	29.00	29.12
1344	NYSE	OBK	Mon, Sep 11, 2023	29.60	29.63	28.98	29.01
1343	NYSE	OBK	Fri, Sep 8, 2023	29.29	29.70	29.06	29.31
1342	NYSE	OBK	Thu, Sep 7, 2023	29.72	29.75	29.23	29.29
1341	NYSE	OBK	Wed, Sep 6, 2023	30.91	30.91	29.76	29.83
1340	NYSE	OBK	Tue, Sep 5, 2023	30.92	31.01	29.95	30.87
1339	NYSE	OBK	Fri, Sep 1, 2023	30.69	31.34	30.69	31.17
1338	NYSE	OBK	Thu, Aug 31, 2023	30.13	30.98	30.09	30.69
1337	NYSE	OBK	Wed, Aug 30, 2023	30.06	30.61	29.77	30.09
1336	NYSE	OBK	Tue, Aug 29, 2023	30.15	30.35	29.90	30.15
1335	NYSE	OBK	Mon, Aug 28, 2023	29.94	30.59	29.94	30.18
1334	NYSE	OBK	Fri, Aug 25, 2023	30.49	30.60	29.89	29.97
1333	NYSE	OBK	Thu, Aug 24, 2023	29.85	30.60	29.85	30.36
1332	NYSE	OBK	Wed, Aug 23, 2023	30.06	30.49	29.90	30.04
1331	NYSE	OBK	Tue, Aug 22, 2023	30.61	30.84	30.08	30.09
1330	NYSE	OBK	Mon, Aug 21, 2023	31.02	31.04	30.39	30.78
1329	NYSE	OBK	Fri, Aug 18, 2023	30.55	31.40	30.55	31.02
1328	NYSE	OBK	Thu, Aug 17, 2023	30.73	31.87	30.62	30.82
1327	NYSE	OBK	Wed, Aug 16, 2023	30.94	31.89	30.62	30.63
1326	NYSE	OBK	Tue, Aug 15, 2023	31.44	31.58	30.81	30.94
1325	NYSE	OBK	Mon, Aug 14, 2023	31.93	32.29	31.33	31.77
1324	NYSE	OBK	Fri, Aug 11, 2023	31.99	32.39	31.99	32.02
1323	NYSE	OBK	Thu, Aug 10, 2023	32.87	33.03	32.05	32.22
1322	NYSE	OBK	Wed, Aug 9, 2023	32.45	32.95	32.24	32.64
1321	NYSE	OBK	Tue, Aug 8, 2023	32.40	32.74	31.87	32.64
1320	NYSE	OBK	Mon, Aug 7, 2023	32.87	33.72	32.81	33.24
1319	NYSE	OBK	Fri, Aug 4, 2023	32.86	33.58	32.70	32.76
1318	NYSE	OBK	Thu, Aug 3, 2023	32.36	33.36	32.29	32.96
1317	NYSE	OBK	Wed, Aug 2, 2023	32.29	32.81	32.01	32.43
1316	NYSE	OBK	Tue, Aug 1, 2023	32.53	32.84	32.08	32.83
1315	NYSE	OBK	Mon, Jul 31, 2023	32.46	32.83	32.28	32.60
1314	NYSE	OBK	Fri, Jul 28, 2023	30.63	32.72	30.46	32.51
1313	NYSE	OBK	Thu, Jul 27, 2023	33.99	34.07	32.25	32.59
1312	NYSE	OBK	Wed, Jul 26, 2023	33.06	33.86	32.94	33.58
1311	NYSE	OBK	Tue, Jul 25, 2023	32.83	33.16	32.59	32.60
1310	NYSE	OBK	Mon, Jul 24, 2023	32.26	33.17	32.26	32.98
1309	NYSE	OBK	Fri, Jul 21, 2023	32.38	32.50	31.73	32.27
1308	NYSE	OBK	Thu, Jul 20, 2023	32.23	32.46	31.68	32.23
1307	NYSE	OBK	Wed, Jul 19, 2023	31.97	32.47	31.82	32.24
1306	NYSE	OBK	Tue, Jul 18, 2023	30.76	31.91	30.76	31.77
1305	NYSE	OBK	Mon, Jul 17, 2023	30.22	31.21	30.21	30.75
1304	NYSE	OBK	Fri, Jul 14, 2023	30.94	30.94	29.85	30.45
1303	NYSE	OBK	Thu, Jul 13, 2023	30.24	30.92	30.00	30.76
1302	NYSE	OBK	Wed, Jul 12, 2023	29.98	30.46	29.71	29.96
1301	NYSE	OBK	Tue, Jul 11, 2023	29.26	29.72	29.03	29.27
1300	NYSE	OBK	Mon, Jul 10, 2023	28.62	29.73	28.62	29.14
1299	NYSE	OBK	Fri, Jul 7, 2023	28.46	29.30	28.46	28.74
1298	NYSE	OBK	Thu, Jul 6, 2023	28.90	28.95	28.36	28.55
1297	NYSE	OBK	Wed, Jul 5, 2023	29.61	29.90	28.99	29.49
1296	NYSE	OBK	Mon, Jul 3, 2023	29.08	29.72	29.08	29.68
1295	NYSE	OBK	Fri, Jun 30, 2023	30.09	30.09	29.23	29.30
1294	NYSE	OBK	Thu, Jun 29, 2023	29.47	30.19	29.47	29.89
1293	NYSE	OBK	Wed, Jun 28, 2023	29.49	29.56	28.96	29.23
1292	NYSE	OBK	Tue, Jun 27, 2023	29.69	30.24	29.46	29.57
1291	NYSE	OBK	Mon, Jun 26, 2023	29.70	30.38	29.47	29.52
1290	NYSE	OBK	Fri, Jun 23, 2023	29.89	30.65	29.36	29.65
1289	NYSE	OBK	Thu, Jun 22, 2023	30.75	30.89	29.46	30.20
1288	NYSE	OBK	Wed, Jun 21, 2023	30.65	31.45	30.61	30.92
1287	NYSE	OBK	Tue, Jun 20, 2023	30.96	31.09	30.56	30.80
1286	NYSE	OBK	Fri, Jun 16, 2023	31.73	31.73	30.75	31.09
1285	NYSE	OBK	Thu, Jun 15, 2023	30.77	31.62	30.77	31.40
1284	NYSE	OBK	Wed, Jun 14, 2023	32.09	32.31	30.65	30.81
1283	NYSE	OBK	Tue, Jun 13, 2023	30.87	31.77	30.54	31.72
1282	NYSE	OBK	Mon, Jun 12, 2023	31.14	31.52	30.51	30.73
1281	NYSE	OBK	Fri, Jun 9, 2023	31.28	31.49	30.66	30.81
1280	NYSE	OBK	Thu, Jun 8, 2023	31.70	31.74	30.84	31.28
1279	NYSE	OBK	Wed, Jun 7, 2023	31.76	32.69	31.62	31.83
1278	NYSE	OBK	Tue, Jun 6, 2023	29.63	31.95	29.63	31.37
1277	NYSE	OBK	Mon, Jun 5, 2023	30.54	30.60	29.48	31.01
1276	NYSE	OBK	Fri, Jun 2, 2023	29.32	31.09	29.21	31.01
1275	NYSE	OBK	Thu, Jun 1, 2023	28.67	29.16	28.20	28.79
1274	NYSE	OBK	Wed, May 31, 2023	29.42	29.42	28.37	28.45
1273	NYSE	OBK	Tue, May 30, 2023	29.69	30.97	29.23	29.44
1272	NYSE	OBK	Fri, May 26, 2023	29.06	29.94	29.02	29.70
1271	NYSE	OBK	Thu, May 25, 2023	29.73	30.57	29.17	29.47
1270	NYSE	OBK	Wed, May 24, 2023	30.53	30.94	28.58	29.58
1269	NYSE	OBK	Tue, May 23, 2023	29.96	31.36	29.92	30.10
1268	NYSE	OBK	Mon, May 22, 2023	28.60	30.59	28.60	30.41
1267	NYSE	OBK	Fri, May 19, 2023	29.56	30.29	28.46	28.61
1266	NYSE	OBK	Thu, May 18, 2023	29.20	29.30	28.58	29.15
1265	NYSE	OBK	Wed, May 17, 2023	27.29	29.11	27.00	29.03
1264	NYSE	OBK	Tue, May 16, 2023	27.16	27.59	26.85	26.89
1263	NYSE	OBK	Mon, May 15, 2023	26.33	28.13	26.33	27.16
1262	NYSE	OBK	Fri, May 12, 2023	26.26	26.95	25.59	26.41
1261	NYSE	OBK	Thu, May 11, 2023	26.39	26.49	25.88	26.35
1260	NYSE	OBK	Wed, May 10, 2023	27.04	27.39	26.50	26.77
1259	NYSE	OBK	Tue, May 9, 2023	27.40	27.40	26.58	26.69
1258	NYSE	OBK	Mon, May 8, 2023	28.49	28.49	27.42	27.52
1257	NYSE	OBK	Fri, May 5, 2023	27.23	29.95	27.13	28.05
1256	NYSE	OBK	Thu, May 4, 2023	26.83	27.15	25.66	26.51
1255	NYSE	OBK	Wed, May 3, 2023	27.00	28.12	26.92	27.05
1254	NYSE	OBK	Tue, May 2, 2023	28.66	28.74	26.42	26.79
1253	NYSE	OBK	Mon, May 1, 2023	29.40	29.84	28.56	28.69
1252	NYSE	OBK	Fri, Apr 28, 2023	30.10	30.10	28.40	29.43
1251	NYSE	OBK	Thu, Apr 27, 2023	30.74	31.37	28.12	29.40
1250	NYSE	OBK	Wed, Apr 26, 2023	30.25	30.87	30.25	30.73
1249	NYSE	OBK	Tue, Apr 25, 2023	31.33	31.80	30.44	30.56
1248	NYSE	OBK	Mon, Apr 24, 2023	32.15	32.27	30.81	31.61
1247	NYSE	OBK	Fri, Apr 21, 2023	31.97	32.28	31.88	32.22
1246	NYSE	OBK	Thu, Apr 20, 2023	31.84	32.30	31.69	32.07
1245	NYSE	OBK	Wed, Apr 19, 2023	31.08	32.26	30.79	32.10
1244	NYSE	OBK	Tue, Apr 18, 2023	31.84	31.84	30.79	31.04
1243	NYSE	OBK	Mon, Apr 17, 2023	31.16	31.96	31.00	31.95
1242	NYSE	OBK	Fri, Apr 14, 2023	32.04	32.61	31.06	31.27
1241	NYSE	OBK	Thu, Apr 13, 2023	31.28	31.98	31.16	31.86
1240	NYSE	OBK	Wed, Apr 12, 2023	31.95	32.09	31.18	31.28
1239	NYSE	OBK	Tue, Apr 11, 2023	31.88	32.23	31.66	31.82
1238	NYSE	OBK	Mon, Apr 10, 2023	31.66	32.19	31.59	32.01
1237	NYSE	OBK	Thu, Apr 6, 2023	31.40	32.21	31.40	31.92
1236	NYSE	OBK	Wed, Apr 5, 2023	31.53	31.90	31.36	31.44
1235	NYSE	OBK	Tue, Apr 4, 2023	32.42	32.48	31.47	31.87
1234	NYSE	OBK	Mon, Apr 3, 2023	32.09	32.47	31.66	32.25
1233	NYSE	OBK	Fri, Mar 31, 2023	31.82	32.32	31.65	32.15
1232	NYSE	OBK	Thu, Mar 30, 2023	33.00	33.00	31.53	31.73
1231	NYSE	OBK	Wed, Mar 29, 2023	33.24	33.28	32.29	32.87
1230	NYSE	OBK	Tue, Mar 28, 2023	33.34	33.41	32.74	33.03
1229	NYSE	OBK	Mon, Mar 27, 2023	33.72	34.35	33.41	33.41
1228	NYSE	OBK	Fri, Mar 24, 2023	31.90	33.30	31.86	33.22
1227	NYSE	OBK	Thu, Mar 23, 2023	32.69	32.69	31.47	32.11
1226	NYSE	OBK	Wed, Mar 22, 2023	34.04	34.19	32.44	32.48
1225	NYSE	OBK	Tue, Mar 21, 2023	33.67	35.26	33.29	34.10
1224	NYSE	OBK	Mon, Mar 20, 2023	34.06	34.81	32.53	32.80
1223	NYSE	OBK	Fri, Mar 17, 2023	34.71	34.71	33.43	33.64
1222	NYSE	OBK	Thu, Mar 16, 2023	34.06	36.20	33.84	35.12
1221	NYSE	OBK	Wed, Mar 15, 2023	32.82	34.95	32.40	34.37
1220	NYSE	OBK	Tue, Mar 14, 2023	36.00	36.26	33.77	33.89
1219	NYSE	OBK	Mon, Mar 13, 2023	32.31	34.78	30.41	33.79
1218	NYSE	OBK	Fri, Mar 10, 2023	34.48	34.52	32.63	33.96
1217	NYSE	OBK	Thu, Mar 9, 2023	36.17	36.19	34.61	34.69
1216	NYSE	OBK	Wed, Mar 8, 2023	36.72	37.00	36.07	36.45
1215	NYSE	OBK	Tue, Mar 7, 2023	37.12	37.87	36.74	36.87
1214	NYSE	OBK	Mon, Mar 6, 2023	37.82	37.86	37.12	37.33
1213	NYSE	OBK	Fri, Mar 3, 2023	37.32	37.83	37.15	37.67
1212	NYSE	OBK	Thu, Mar 2, 2023	37.40	37.46	36.96	37.24
1211	NYSE	OBK	Wed, Mar 1, 2023	37.77	37.89	37.51	37.65
1210	NYSE	OBK	Tue, Feb 28, 2023	37.99	38.46	37.22	37.91
1209	NYSE	OBK	Mon, Feb 27, 2023	38.48	38.61	37.78	38.01
1208	NYSE	OBK	Fri, Feb 24, 2023	38.61	38.77	38.07	38.27
1207	NYSE	OBK	Thu, Feb 23, 2023	38.50	39.77	38.50	38.80
1206	NYSE	OBK	Wed, Feb 22, 2023	39.09	39.53	38.12	38.43
1205	NYSE	OBK	Tue, Feb 21, 2023	38.41	39.49	38.41	39.08
1204	NYSE	OBK	Fri, Feb 17, 2023	39.30	39.83	39.11	39.64
1203	NYSE	OBK	Thu, Feb 16, 2023	38.88	39.40	38.53	39.13
1202	NYSE	OBK	Wed, Feb 15, 2023	38.73	39.18	38.59	39.11
1201	NYSE	OBK	Tue, Feb 14, 2023	38.90	39.28	38.59	38.89
1200	NYSE	OBK	Mon, Feb 13, 2023	38.71	39.26	38.71	39.26
1199	NYSE	OBK	Fri, Feb 10, 2023	38.16	38.80	38.16	38.67
1198	NYSE	OBK	Thu, Feb 9, 2023	39.00	39.62	38.38	38.43
1197	NYSE	OBK	Wed, Feb 8, 2023	39.26	39.37	38.14	39.03
1196	NYSE	OBK	Tue, Feb 7, 2023	38.86	39.39	37.00	39.29
1195	NYSE	OBK	Mon, Feb 6, 2023	39.66	39.71	39.08	39.14
1194	NYSE	OBK	Fri, Feb 3, 2023	39.21	39.84	38.94	39.76
1193	NYSE	OBK	Thu, Feb 2, 2023	38.44	39.52	37.14	39.33
1192	NYSE	OBK	Wed, Feb 1, 2023	37.50	38.83	36.80	38.43
1191	NYSE	OBK	Tue, Jan 31, 2023	36.81	37.53	36.72	37.50
1190	NYSE	OBK	Mon, Jan 30, 2023	36.65	37.52	36.12	36.84
1189	NYSE	OBK	Fri, Jan 27, 2023	38.00	38.22	36.11	36.88
1188	NYSE	OBK	Thu, Jan 26, 2023	39.37	39.37	37.68	38.96
1187	NYSE	OBK	Wed, Jan 25, 2023	38.28	38.95	37.60	38.77
1186	NYSE	OBK	Tue, Jan 24, 2023	38.51	38.94	38.16	38.58
1185	NYSE	OBK	Mon, Jan 23, 2023	38.34	38.83	37.71	38.72
1184	NYSE	OBK	Fri, Jan 20, 2023	38.58	38.88	38.05	38.24
1183	NYSE	OBK	Thu, Jan 19, 2023	37.78	38.49	37.61	38.27
1182	NYSE	OBK	Wed, Jan 18, 2023	38.22	38.65	37.83	37.90
1181	NYSE	OBK	Tue, Jan 17, 2023	37.84	38.67	37.34	38.46
1180	NYSE	OBK	Fri, Jan 13, 2023	37.09	37.75	36.66	37.71
1179	NYSE	OBK	Thu, Jan 12, 2023	37.00	38.48	36.95	37.57
1178	NYSE	OBK	Wed, Jan 11, 2023	36.69	36.98	36.39	36.96
1177	NYSE	OBK	Tue, Jan 10, 2023	36.06	36.76	35.83	36.58
1176	NYSE	OBK	Mon, Jan 9, 2023	36.61	36.61	35.96	36.19
1175	NYSE	OBK	Fri, Jan 6, 2023	35.84	36.70	35.70	36.58
1174	NYSE	OBK	Thu, Jan 5, 2023	35.96	36.10	35.36	35.50
1173	NYSE	OBK	Wed, Jan 4, 2023	36.59	36.86	36.07	36.13
1172	NYSE	OBK	Tue, Jan 3, 2023	36.70	36.78	36.06	36.33
1171	NYSE	OBK	Fri, Dec 30, 2022	36.52	36.71	36.30	36.70
1170	NYSE	OBK	Thu, Dec 29, 2022	36.30	36.81	36.08	36.75
1169	NYSE	OBK	Wed, Dec 28, 2022	36.51	36.63	35.99	36.07
1168	NYSE	OBK	Tue, Dec 27, 2022	36.54	36.74	36.11	36.39
1167	NYSE	OBK	Fri, Dec 23, 2022	36.16	36.67	35.84	36.54
1166	NYSE	OBK	Thu, Dec 22, 2022	36.14	36.14	35.44	36.12
1165	NYSE	OBK	Wed, Dec 21, 2022	35.99	36.64	35.91	36.25
1164	NYSE	OBK	Tue, Dec 20, 2022	35.98	36.31	35.51	35.76
1163	NYSE	OBK	Mon, Dec 19, 2022	36.53	36.84	35.99	36.07
1162	NYSE	OBK	Fri, Dec 16, 2022	36.61	36.76	36.15	36.25
1161	NYSE	OBK	Thu, Dec 15, 2022	36.22	37.05	36.14	36.50
1160	NYSE	OBK	Wed, Dec 14, 2022	36.61	37.02	36.22	36.58
1159	NYSE	OBK	Tue, Dec 13, 2022	39.11	39.46	36.69	36.87
1158	NYSE	OBK	Mon, Dec 12, 2022	38.87	39.27	38.37	38.54
1157	NYSE	OBK	Fri, Dec 9, 2022	38.14	39.14	38.06	38.85
1156	NYSE	OBK	Thu, Dec 8, 2022	38.89	39.12	38.16	38.33
1155	NYSE	OBK	Wed, Dec 7, 2022	38.58	39.16	38.32	38.62
1154	NYSE	OBK	Tue, Dec 6, 2022	39.11	39.26	38.56	38.76
1153	NYSE	OBK	Mon, Dec 5, 2022	40.36	40.36	38.73	39.30
1152	NYSE	OBK	Fri, Dec 2, 2022	40.33	40.64	39.53	40.36
1151	NYSE	OBK	Thu, Dec 1, 2022	41.09	41.09	40.47	40.66
1150	NYSE	OBK	Wed, Nov 30, 2022	40.45	40.97	39.46	40.92
1149	NYSE	OBK	Tue, Nov 29, 2022	40.64	41.12	40.34	40.36
1148	NYSE	OBK	Mon, Nov 28, 2022	41.83	41.93	40.54	40.75
1147	NYSE	OBK	Fri, Nov 25, 2022	41.96	42.26	40.29	42.15
1146	NYSE	OBK	Wed, Nov 23, 2022	41.82	42.00	41.66	41.84
1145	NYSE	OBK	Tue, Nov 22, 2022	42.00	42.06	41.42	41.90
1144	NYSE	OBK	Mon, Nov 21, 2022	41.51	42.16	41.31	41.79
1143	NYSE	OBK	Fri, Nov 18, 2022	42.50	42.80	41.47	41.59
1142	NYSE	OBK	Thu, Nov 17, 2022	42.19	42.19	41.65	41.92
1141	NYSE	OBK	Wed, Nov 16, 2022	42.36	42.61	42.06	42.39
1140	NYSE	OBK	Tue, Nov 15, 2022	42.36	43.00	42.10	42.43
1139	NYSE	OBK	Mon, Nov 14, 2022	41.83	42.93	41.69	42.14
1138	NYSE	OBK	Fri, Nov 11, 2022	42.94	42.97	41.28	42.17
1137	NYSE	OBK	Thu, Nov 10, 2022	42.18	43.01	42.14	42.82
1136	NYSE	OBK	Wed, Nov 9, 2022	41.25	41.87	40.65	41.20
1135	NYSE	OBK	Tue, Nov 8, 2022	41.78	41.80	41.06	41.27
1134	NYSE	OBK	Mon, Nov 7, 2022	41.27	41.79	41.21	41.52
1133	NYSE	OBK	Fri, Nov 4, 2022	40.47	41.25	40.12	41.22
1132	NYSE	OBK	Thu, Nov 3, 2022	40.33	40.33	39.69	39.98
1131	NYSE	OBK	Wed, Nov 2, 2022	41.50	41.65	40.59	40.80
1130	NYSE	OBK	Tue, Nov 1, 2022	41.59	42.41	41.02	41.70
1129	NYSE	OBK	Mon, Oct 31, 2022	40.48	41.48	40.14	41.33
1128	NYSE	OBK	Fri, Oct 28, 2022	39.78	40.58	39.70	40.45
1127	NYSE	OBK	Thu, Oct 27, 2022	40.94	41.72	39.95	40.05
1126	NYSE	OBK	Wed, Oct 26, 2022	40.48	41.40	40.02	40.67
1125	NYSE	OBK	Tue, Oct 25, 2022	40.21	40.65	39.97	40.36
1124	NYSE	OBK	Mon, Oct 24, 2022	40.16	40.83	39.75	40.62
1123	NYSE	OBK	Fri, Oct 21, 2022	39.94	40.34	39.10	40.16
1122	NYSE	OBK	Thu, Oct 20, 2022	40.86	40.97	39.37	39.62
1121	NYSE	OBK	Wed, Oct 19, 2022	41.23	41.49	40.40	41.07
1120	NYSE	OBK	Tue, Oct 18, 2022	42.30	42.50	41.51	41.63
1119	NYSE	OBK	Mon, Oct 17, 2022	41.00	42.06	40.77	42.03
1118	NYSE	OBK	Fri, Oct 14, 2022	40.52	40.92	40.32	40.70
1117	NYSE	OBK	Thu, Oct 13, 2022	38.20	40.39	38.20	40.37
1116	NYSE	OBK	Wed, Oct 12, 2022	38.70	38.90	38.34	38.54
1115	NYSE	OBK	Tue, Oct 11, 2022	38.82	39.29	38.46	38.74
1114	NYSE	OBK	Mon, Oct 10, 2022	39.30	39.56	38.75	39.08
1113	NYSE	OBK	Fri, Oct 7, 2022	39.64	40.40	38.64	38.95
1112	NYSE	OBK	Thu, Oct 6, 2022	39.90	40.20	39.57	39.94
1111	NYSE	OBK	Wed, Oct 5, 2022	40.10	40.30	39.40	40.06
1110	NYSE	OBK	Tue, Oct 4, 2022	39.08	40.32	39.08	40.32
1109	NYSE	OBK	Mon, Oct 3, 2022	38.57	39.03	38.16	38.87
1108	NYSE	OBK	Fri, Sep 30, 2022	39.09	39.46	38.47	38.47
1107	NYSE	OBK	Thu, Sep 29, 2022	39.58	39.58	38.86	39.09
1106	NYSE	OBK	Wed, Sep 28, 2022	39.70	40.08	39.23	39.89
1105	NYSE	OBK	Tue, Sep 27, 2022	40.25	40.25	39.04	39.65
1104	NYSE	OBK	Mon, Sep 26, 2022	39.98	40.24	39.75	40.03
1103	NYSE	OBK	Fri, Sep 23, 2022	39.96	39.99	39.57	39.91
1102	NYSE	OBK	Thu, Sep 22, 2022	40.88	41.10	39.72	40.32
1101	NYSE	OBK	Wed, Sep 21, 2022	40.93	41.45	40.83	40.96
1100	NYSE	OBK	Tue, Sep 20, 2022	40.96	41.21	40.70	41.05
1099	NYSE	OBK	Mon, Sep 19, 2022	39.98	41.25	39.98	41.25
1098	NYSE	OBK	Fri, Sep 16, 2022	40.60	40.67	40.08	40.31
1097	NYSE	OBK	Thu, Sep 15, 2022	40.37	40.96	40.37	40.75
1096	NYSE	OBK	Wed, Sep 14, 2022	40.55	40.74	40.19	40.58
1095	NYSE	OBK	Tue, Sep 13, 2022	40.89	41.07	40.39	40.50
1094	NYSE	OBK	Mon, Sep 12, 2022	41.49	41.89	41.07	41.28
1093	NYSE	OBK	Fri, Sep 9, 2022	41.26	41.55	39.10	41.45
1092	NYSE	OBK	Thu, Sep 8, 2022	40.54	41.05	40.14	41.03
1091	NYSE	OBK	Wed, Sep 7, 2022	40.14	40.86	40.08	40.65
1090	NYSE	OBK	Tue, Sep 6, 2022	40.37	41.07	39.93	40.37
1089	NYSE	OBK	Fri, Sep 2, 2022	40.90	41.14	39.77	39.99
1088	NYSE	OBK	Thu, Sep 1, 2022	40.70	40.98	40.20	40.69
1087	NYSE	OBK	Wed, Aug 31, 2022	40.94	41.32	40.74	40.85
1086	NYSE	OBK	Tue, Aug 30, 2022	41.17	41.17	40.53	40.93
1085	NYSE	OBK	Mon, Aug 29, 2022	41.74	41.74	40.69	40.92
1084	NYSE	OBK	Fri, Aug 26, 2022	42.87	43.18	41.70	41.80
1083	NYSE	OBK	Thu, Aug 25, 2022	42.68	43.13	42.52	42.92
1082	NYSE	OBK	Wed, Aug 24, 2022	43.25	43.26	42.47	42.63
1081	NYSE	OBK	Tue, Aug 23, 2022	43.80	43.98	43.04	43.07
1080	NYSE	OBK	Mon, Aug 22, 2022	44.43	44.71	43.46	43.70
1079	NYSE	OBK	Fri, Aug 19, 2022	45.47	45.47	44.46	44.93
1078	NYSE	OBK	Thu, Aug 18, 2022	45.52	45.77	45.21	45.50
1077	NYSE	OBK	Wed, Aug 17, 2022	45.46	45.76	44.96	45.63
1076	NYSE	OBK	Tue, Aug 16, 2022	46.68	46.68	45.39	45.71
1075	NYSE	OBK	Mon, Aug 15, 2022	45.12	47.28	43.85	47.02
1074	NYSE	OBK	Fri, Aug 12, 2022	44.63	45.48	44.47	45.48
1073	NYSE	OBK	Thu, Aug 11, 2022	44.20	44.66	44.17	44.53
1072	NYSE	OBK	Wed, Aug 10, 2022	44.00	44.60	43.90	44.09
1071	NYSE	OBK	Tue, Aug 9, 2022	43.28	43.71	43.21	43.67
1070	NYSE	OBK	Mon, Aug 8, 2022	43.21	43.64	43.12	43.40
1069	NYSE	OBK	Fri, Aug 5, 2022	42.79	43.54	42.66	43.14
1068	NYSE	OBK	Thu, Aug 4, 2022	43.31	43.31	42.68	42.99
1067	NYSE	OBK	Wed, Aug 3, 2022	43.29	43.60	42.84	43.19
1066	NYSE	OBK	Tue, Aug 2, 2022	42.88	43.00	42.35	42.99
1065	NYSE	OBK	Mon, Aug 1, 2022	43.06	43.16	42.61	43.00
1064	NYSE	OBK	Fri, Jul 29, 2022	42.76	43.40	42.76	43.07
1063	NYSE	OBK	Thu, Jul 28, 2022	41.92	42.84	41.03	42.74
1062	NYSE	OBK	Wed, Jul 27, 2022	41.38	42.20	41.38	42.05
1061	NYSE	OBK	Tue, Jul 26, 2022	40.88	41.61	40.88	41.57
1060	NYSE	OBK	Mon, Jul 25, 2022	40.67	41.27	40.21	41.20
1059	NYSE	OBK	Fri, Jul 22, 2022	40.68	40.99	40.26	40.47
1058	NYSE	OBK	Thu, Jul 21, 2022	40.50	40.75	40.03	40.74
1057	NYSE	OBK	Wed, Jul 20, 2022	39.95	40.72	39.89	40.72
1056	NYSE	OBK	Tue, Jul 19, 2022	39.86	40.62	39.86	40.25
1055	NYSE	OBK	Mon, Jul 18, 2022	39.83	40.26	39.50	39.69
1054	NYSE	OBK	Fri, Jul 15, 2022	38.81	39.62	38.42	39.54
1053	NYSE	OBK	Thu, Jul 14, 2022	38.22	38.95	37.79	38.40
1052	NYSE	OBK	Wed, Jul 13, 2022	39.06	40.06	38.70	38.80
1051	NYSE	OBK	Tue, Jul 12, 2022	39.33	39.89	39.05	39.30
1050	NYSE	OBK	Mon, Jul 11, 2022	38.71	39.45	38.71	39.45
1049	NYSE	OBK	Fri, Jul 8, 2022	39.35	39.35	38.57	39.06
1048	NYSE	OBK	Thu, Jul 7, 2022	39.67	39.99	39.11	39.27
1047	NYSE	OBK	Wed, Jul 6, 2022	39.54	39.87	39.03	39.52
1046	NYSE	OBK	Tue, Jul 5, 2022	39.08	39.74	38.62	39.71
1045	NYSE	OBK	Fri, Jul 1, 2022	38.46	39.71	38.42	39.70
1044	NYSE	OBK	Thu, Jun 30, 2022	38.84	38.99	38.53	38.80
1043	NYSE	OBK	Wed, Jun 29, 2022	39.25	39.61	38.24	39.14
1042	NYSE	OBK	Tue, Jun 28, 2022	39.62	40.00	39.02	39.05
1041	NYSE	OBK	Mon, Jun 27, 2022	39.45	39.67	39.15	39.47
1040	NYSE	OBK	Fri, Jun 24, 2022	38.85	39.68	38.85	39.05
1039	NYSE	OBK	Thu, Jun 23, 2022	39.48	39.65	38.40	38.81
1038	NYSE	OBK	Wed, Jun 22, 2022	39.41	39.78	39.38	39.47
1037	NYSE	OBK	Tue, Jun 21, 2022	38.89	39.83	38.55	39.73
1036	NYSE	OBK	Fri, Jun 17, 2022	38.73	38.81	38.01	38.51
1035	NYSE	OBK	Thu, Jun 16, 2022	38.83	39.95	38.33	38.48
1034	NYSE	OBK	Wed, Jun 15, 2022	39.38	39.81	39.16	39.36
1033	NYSE	OBK	Tue, Jun 14, 2022	38.92	39.30	38.62	39.26
1032	NYSE	OBK	Mon, Jun 13, 2022	38.34	39.85	38.09	38.83
1031	NYSE	OBK	Fri, Jun 10, 2022	38.61	39.15	38.25	38.91
1030	NYSE	OBK	Thu, Jun 9, 2022	40.63	40.85	39.05	39.10
1029	NYSE	OBK	Wed, Jun 8, 2022	40.68	41.02	40.16	40.81
1028	NYSE	OBK	Tue, Jun 7, 2022	40.50	40.88	40.18	40.72
1027	NYSE	OBK	Mon, Jun 6, 2022	40.40	41.34	40.40	40.60
1026	NYSE	OBK	Fri, Jun 3, 2022	40.84	41.33	40.25	40.40
1025	NYSE	OBK	Thu, Jun 2, 2022	39.40	41.12	39.14	41.09
1024	NYSE	OBK	Wed, Jun 1, 2022	39.35	39.47	38.13	39.41
1023	NYSE	OBK	Tue, May 31, 2022	38.88	39.09	38.05	39.08
1022	NYSE	OBK	Fri, May 27, 2022	38.46	38.88	38.22	38.87
1021	NYSE	OBK	Thu, May 26, 2022	38.82	38.82	38.13	38.17
1020	NYSE	OBK	Wed, May 25, 2022	37.40	38.44	37.40	38.01
1019	NYSE	OBK	Tue, May 24, 2022	37.70	38.07	37.08	38.06
1018	NYSE	OBK	Mon, May 23, 2022	37.45	38.12	37.45	37.74
1017	NYSE	OBK	Fri, May 20, 2022	37.37	37.61	36.80	37.39
1016	NYSE	OBK	Thu, May 19, 2022	37.39	37.89	37.06	37.15
1015	NYSE	OBK	Wed, May 18, 2022	38.01	38.55	37.60	37.85
1014	NYSE	OBK	Tue, May 17, 2022	37.72	38.71	37.71	38.49
1013	NYSE	OBK	Mon, May 16, 2022	37.14	37.36	36.82	37.22
1012	NYSE	OBK	Fri, May 13, 2022	38.03	38.12	37.38	37.41
1011	NYSE	OBK	Thu, May 12, 2022	37.81	37.81	37.05	37.68
1010	NYSE	OBK	Wed, May 11, 2022	38.24	38.72	37.58	37.73
1009	NYSE	OBK	Tue, May 10, 2022	38.44	38.98	37.51	38.07
1008	NYSE	OBK	Mon, May 9, 2022	37.90	38.72	37.04	38.31
1007	NYSE	OBK	Fri, May 6, 2022	38.14	38.92	37.39	38.31
1006	NYSE	OBK	Thu, May 5, 2022	38.65	39.15	37.49	38.08
1005	NYSE	OBK	Wed, May 4, 2022	38.25	39.13	38.05	39.05
1004	NYSE	OBK	Tue, May 3, 2022	37.71	38.76	37.61	38.42
1003	NYSE	OBK	Mon, May 2, 2022	38.21	38.57	37.31	37.93
1002	NYSE	OBK	Fri, Apr 29, 2022	39.04	39.04	37.41	37.68
1001	NYSE	OBK	Thu, Apr 28, 2022	38.57	39.93	37.67	39.30
1000	NYSE	OBK	Wed, Apr 27, 2022	39.57	40.01	39.20	39.57
999	NYSE	OBK	Tue, Apr 26, 2022	40.04	40.40	39.53	39.63
998	NYSE	OBK	Mon, Apr 25, 2022	40.38	40.91	39.50	40.58
997	NYSE	OBK	Fri, Apr 22, 2022	41.54	41.77	40.69	40.75
996	NYSE	OBK	Thu, Apr 21, 2022	42.37	42.63	41.31	41.41
995	NYSE	OBK	Wed, Apr 20, 2022	41.71	42.72	41.71	42.04
994	NYSE	OBK	Tue, Apr 19, 2022	40.86	41.85	40.86	41.75
993	NYSE	OBK	Mon, Apr 18, 2022	40.48	41.15	40.09	40.61
992	NYSE	OBK	Thu, Apr 14, 2022	41.02	41.26	40.36	40.67
991	NYSE	OBK	Wed, Apr 13, 2022	40.27	41.13	40.22	41.01
990	NYSE	OBK	Tue, Apr 12, 2022	40.81	41.24	40.42	40.49
989	NYSE	OBK	Mon, Apr 11, 2022	40.35	41.01	40.35	40.71
988	NYSE	OBK	Fri, Apr 8, 2022	40.59	40.80	40.07	40.12
987	NYSE	OBK	Thu, Apr 7, 2022	41.50	41.50	40.34	40.45
986	NYSE	OBK	Wed, Apr 6, 2022	41.11	41.57	41.07	41.17
985	NYSE	OBK	Tue, Apr 5, 2022	42.10	42.10	41.31	41.31
984	NYSE	OBK	Mon, Apr 4, 2022	42.28	42.28	41.49	41.69
983	NYSE	OBK	Fri, Apr 1, 2022	42.47	42.71	42.02	42.27
982	NYSE	OBK	Thu, Mar 31, 2022	42.55	42.99	41.94	42.29
981	NYSE	OBK	Wed, Mar 30, 2022	43.69	43.80	42.40	42.60
980	NYSE	OBK	Tue, Mar 29, 2022	43.84	44.35	43.24	43.88
979	NYSE	OBK	Mon, Mar 28, 2022	43.34	43.58	42.90	43.58
978	NYSE	OBK	Fri, Mar 25, 2022	43.15	43.73	43.09	43.52
977	NYSE	OBK	Thu, Mar 24, 2022	42.99	43.21	42.56	43.14
976	NYSE	OBK	Wed, Mar 23, 2022	43.81	44.14	42.70	42.72
975	NYSE	OBK	Tue, Mar 22, 2022	44.10	44.36	43.70	44.18
974	NYSE	OBK	Mon, Mar 21, 2022	44.00	44.23	43.45	43.73
973	NYSE	OBK	Fri, Mar 18, 2022	44.15	44.41	42.97	43.99
972	NYSE	OBK	Thu, Mar 17, 2022	44.24	44.50	43.82	44.20
971	NYSE	OBK	Wed, Mar 16, 2022	44.64	44.98	44.13	44.63
970	NYSE	OBK	Tue, Mar 15, 2022	44.37	44.59	43.75	44.23
969	NYSE	OBK	Mon, Mar 14, 2022	44.38	44.77	43.84	44.13
968	NYSE	OBK	Fri, Mar 11, 2022	43.40	44.45	43.32	43.85
967	NYSE	OBK	Thu, Mar 10, 2022	43.10	43.84	42.61	43.21
966	NYSE	OBK	Wed, Mar 9, 2022	43.67	44.53	43.42	43.61
965	NYSE	OBK	Tue, Mar 8, 2022	43.00	43.89	42.59	42.83
964	NYSE	OBK	Mon, Mar 7, 2022	43.39	44.10	42.78	42.85
963	NYSE	OBK	Fri, Mar 4, 2022	44.36	44.50	43.44	43.78
962	NYSE	OBK	Thu, Mar 3, 2022	44.81	45.18	44.65	45.03
961	NYSE	OBK	Wed, Mar 2, 2022	43.31	45.50	43.31	44.88
960	NYSE	OBK	Tue, Mar 1, 2022	45.70	46.06	42.70	43.23
959	NYSE	OBK	Mon, Feb 28, 2022	45.11	46.55	45.11	46.18
958	NYSE	OBK	Fri, Feb 25, 2022	43.65	45.55	43.65	45.45
957	NYSE	OBK	Thu, Feb 24, 2022	43.33	44.29	42.12	43.19
956	NYSE	OBK	Wed, Feb 23, 2022	44.69	45.09	44.11	44.52
955	NYSE	OBK	Tue, Feb 22, 2022	44.53	44.88	44.15	44.53
954	NYSE	OBK	Fri, Feb 18, 2022	44.06	45.00	44.06	44.77
953	NYSE	OBK	Thu, Feb 17, 2022	44.06	44.53	43.48	44.11
952	NYSE	OBK	Wed, Feb 16, 2022	43.97	44.80	43.84	44.41
951	NYSE	OBK	Tue, Feb 15, 2022	43.56	44.36	43.12	44.20
950	NYSE	OBK	Mon, Feb 14, 2022	43.64	43.69	43.14	43.21
949	NYSE	OBK	Fri, Feb 11, 2022	43.24	43.89	43.00	43.39
948	NYSE	OBK	Thu, Feb 10, 2022	43.97	43.97	43.16	43.59
947	NYSE	OBK	Wed, Feb 9, 2022	44.91	45.04	43.81	44.00
946	NYSE	OBK	Tue, Feb 8, 2022	44.48	45.20	44.44	44.92
945	NYSE	OBK	Mon, Feb 7, 2022	44.06	44.87	43.81	44.45
944	NYSE	OBK	Fri, Feb 4, 2022	43.48	44.20	43.00	44.13
943	NYSE	OBK	Thu, Feb 3, 2022	43.41	43.98	43.00	43.30
942	NYSE	OBK	Wed, Feb 2, 2022	43.08	43.60	42.61	43.47
941	NYSE	OBK	Tue, Feb 1, 2022	42.55	43.32	42.29	43.26
940	NYSE	OBK	Mon, Jan 31, 2022	41.64	42.72	41.11	42.72
939	NYSE	OBK	Fri, Jan 28, 2022	41.98	42.20	40.75	41.87
938	NYSE	OBK	Thu, Jan 27, 2022	43.25	43.25	41.39	41.86
937	NYSE	OBK	Wed, Jan 26, 2022	43.25	43.50	41.55	42.40
936	NYSE	OBK	Tue, Jan 25, 2022	42.98	43.38	42.07	42.90
935	NYSE	OBK	Mon, Jan 24, 2022	41.94	43.28	41.94	43.25
934	NYSE	OBK	Fri, Jan 21, 2022	41.93	43.55	41.93	42.47
933	NYSE	OBK	Thu, Jan 20, 2022	43.84	43.84	42.20	42.27
932	NYSE	OBK	Wed, Jan 19, 2022	44.36	44.36	42.99	43.63
931	NYSE	OBK	Tue, Jan 18, 2022	44.24	44.52	43.79	43.90
930	NYSE	OBK	Fri, Jan 14, 2022	44.07	44.91	44.04	44.71
929	NYSE	OBK	Thu, Jan 13, 2022	44.33	44.87	44.02	44.59
928	NYSE	OBK	Wed, Jan 12, 2022	44.53	44.64	43.32	44.13
927	NYSE	OBK	Tue, Jan 11, 2022	44.47	44.70	44.02	44.29
926	NYSE	OBK	Mon, Jan 10, 2022	45.18	45.33	44.49	44.88
925	NYSE	OBK	Fri, Jan 7, 2022	45.23	45.50	45.01	45.06
924	NYSE	OBK	Thu, Jan 6, 2022	44.17	45.40	43.86	45.32
923	NYSE	OBK	Wed, Jan 5, 2022	44.23	44.46	43.93	44.12
922	NYSE	OBK	Tue, Jan 4, 2022	43.70	44.72	43.70	44.20
921	NYSE	OBK	Mon, Jan 3, 2022	43.25	44.16	42.78	43.52
920	NYSE	OBK	Fri, Dec 31, 2021	42.64	43.16	41.69	42.92
919	NYSE	OBK	Thu, Dec 30, 2021	42.39	43.24	42.39	42.96
918	NYSE	OBK	Wed, Dec 29, 2021	43.55	43.58	43.14	43.20
917	NYSE	OBK	Tue, Dec 28, 2021	42.73	43.50	42.73	43.18
916	NYSE	OBK	Mon, Dec 27, 2021	42.66	42.98	42.45	42.91
915	NYSE	OBK	Thu, Dec 23, 2021	41.97	42.52	41.97	42.40
914	NYSE	OBK	Wed, Dec 22, 2021	41.32	42.09	41.32	41.91
913	NYSE	OBK	Tue, Dec 21, 2021	40.99	41.66	40.99	41.57
912	NYSE	OBK	Mon, Dec 20, 2021	40.60	40.86	39.72	40.70
911	NYSE	OBK	Fri, Dec 17, 2021	41.28	41.44	39.97	41.17
910	NYSE	OBK	Thu, Dec 16, 2021	42.32	42.73	41.42	41.74
909	NYSE	OBK	Wed, Dec 15, 2021	41.76	42.16	40.69	41.72
908	NYSE	OBK	Tue, Dec 14, 2021	41.31	42.02	40.86	41.44
907	NYSE	OBK	Mon, Dec 13, 2021	41.80	42.02	40.84	41.35
906	NYSE	OBK	Fri, Dec 10, 2021	41.38	42.41	41.38	42.11
905	NYSE	OBK	Thu, Dec 9, 2021	42.51	42.80	42.31	42.47
904	NYSE	OBK	Wed, Dec 8, 2021	42.76	42.99	42.58	42.90
903	NYSE	OBK	Tue, Dec 7, 2021	44.18	44.31	42.68	42.98
902	NYSE	OBK	Mon, Dec 6, 2021	43.47	44.21	43.35	43.62
901	NYSE	OBK	Fri, Dec 3, 2021	43.80	44.30	42.68	42.89
900	NYSE	OBK	Thu, Dec 2, 2021	42.33	44.12	42.33	43.71
899	NYSE	OBK	Wed, Dec 1, 2021	43.07	43.74	42.02	42.10
898	NYSE	OBK	Tue, Nov 30, 2021	42.37	42.92	42.05	42.19
897	NYSE	OBK	Mon, Nov 29, 2021	44.26	44.60	42.82	42.84
896	NYSE	OBK	Fri, Nov 26, 2021	44.71	45.02	42.60	43.72
895	NYSE	OBK	Wed, Nov 24, 2021	46.94	46.94	46.06	46.12
894	NYSE	OBK	Tue, Nov 23, 2021	46.65	47.15	46.38	46.59
893	NYSE	OBK	Mon, Nov 22, 2021	45.81	46.93	45.51	46.36
892	NYSE	OBK	Fri, Nov 19, 2021	45.55	45.68	43.84	45.56
891	NYSE	OBK	Thu, Nov 18, 2021	46.46	46.46	45.17	45.56
890	NYSE	OBK	Wed, Nov 17, 2021	46.73	46.73	45.32	45.63
889	NYSE	OBK	Tue, Nov 16, 2021	45.91	46.61	45.42	46.38
888	NYSE	OBK	Mon, Nov 15, 2021	46.57	47.42	45.93	46.38
887	NYSE	OBK	Fri, Nov 12, 2021	46.43	46.63	46.12	46.34
886	NYSE	OBK	Thu, Nov 11, 2021	46.78	47.10	46.25	46.79
885	NYSE	OBK	Wed, Nov 10, 2021	46.63	47.51	46.55	46.70
884	NYSE	OBK	Tue, Nov 9, 2021	46.47	47.58	46.35	46.50
883	NYSE	OBK	Mon, Nov 8, 2021	46.93	47.52	46.31	46.76
882	NYSE	OBK	Fri, Nov 5, 2021	46.06	47.02	46.06	46.67
881	NYSE	OBK	Thu, Nov 4, 2021	46.83	47.00	45.13	45.74
880	NYSE	OBK	Wed, Nov 3, 2021	45.54	46.78	45.54	46.70
879	NYSE	OBK	Tue, Nov 2, 2021	45.86	46.23	45.50	45.57
878	NYSE	OBK	Mon, Nov 1, 2021	44.96	46.25	44.96	45.51
877	NYSE	OBK	Fri, Oct 29, 2021	44.32	45.04	44.32	44.60
876	NYSE	OBK	Thu, Oct 28, 2021	43.19	44.49	43.19	44.15
875	NYSE	OBK	Wed, Oct 27, 2021	44.21	44.82	43.15	43.48
874	NYSE	OBK	Tue, Oct 26, 2021	44.94	45.00	44.46	44.57
873	NYSE	OBK	Mon, Oct 25, 2021	44.91	44.91	44.20	44.72
872	NYSE	OBK	Fri, Oct 22, 2021	44.35	44.98	43.16	44.78
871	NYSE	OBK	Thu, Oct 21, 2021	44.40	44.52	43.97	44.15
870	NYSE	OBK	Wed, Oct 20, 2021	43.03	44.47	43.03	44.27
869	NYSE	OBK	Tue, Oct 19, 2021	43.70	43.70	43.05	43.24
868	NYSE	OBK	Mon, Oct 18, 2021	43.28	43.94	43.16	43.37
867	NYSE	OBK	Fri, Oct 15, 2021	43.92	44.00	43.17	43.30
866	NYSE	OBK	Thu, Oct 14, 2021	43.35	43.92	42.68	43.38
865	NYSE	OBK	Wed, Oct 13, 2021	42.97	43.05	42.16	42.90
864	NYSE	OBK	Tue, Oct 12, 2021	43.24	43.50	42.77	42.97
863	NYSE	OBK	Mon, Oct 11, 2021	43.54	43.58	42.69	42.74
862	NYSE	OBK	Fri, Oct 8, 2021	43.49	43.63	43.31	43.47
861	NYSE	OBK	Thu, Oct 7, 2021	43.37	43.54	43.31	43.54
860	NYSE	OBK	Wed, Oct 6, 2021	42.86	43.21	42.36	42.97
859	NYSE	OBK	Tue, Oct 5, 2021	43.86	43.86	42.65	43.10
858	NYSE	OBK	Mon, Oct 4, 2021	43.50	43.85	43.21	43.41
857	NYSE	OBK	Fri, Oct 1, 2021	42.35	43.80	42.35	43.23
856	NYSE	OBK	Thu, Sep 30, 2021	43.33	43.33	42.19	42.35
855	NYSE	OBK	Wed, Sep 29, 2021	42.73	43.67	40.96	43.08
854	NYSE	OBK	Tue, Sep 28, 2021	42.95	43.67	42.44	42.60
853	NYSE	OBK	Mon, Sep 27, 2021	41.71	43.96	41.67	42.72
852	NYSE	OBK	Fri, Sep 24, 2021	41.11	42.20	41.10	41.49
851	NYSE	OBK	Thu, Sep 23, 2021	40.83	41.68	40.83	41.12
850	NYSE	OBK	Wed, Sep 22, 2021	40.02	41.39	40.01	40.42
849	NYSE	OBK	Tue, Sep 21, 2021	40.24	40.24	39.16	39.64
848	NYSE	OBK	Mon, Sep 20, 2021	39.46	39.90	38.60	39.64
847	NYSE	OBK	Fri, Sep 17, 2021	39.62	41.22	38.93	40.40
846	NYSE	OBK	Thu, Sep 16, 2021	40.10	40.97	38.48	39.30
845	NYSE	OBK	Wed, Sep 15, 2021	39.18	40.20	39.17	40.01
844	NYSE	OBK	Tue, Sep 14, 2021	40.62	40.62	39.15	39.17
843	NYSE	OBK	Mon, Sep 13, 2021	39.59	40.66	39.57	40.29
842	NYSE	OBK	Fri, Sep 10, 2021	40.69	41.00	39.74	40.10
841	NYSE	OBK	Thu, Sep 9, 2021	40.96	41.47	39.72	40.34
840	NYSE	OBK	Wed, Sep 8, 2021	40.91	41.44	40.87	41.05
839	NYSE	OBK	Tue, Sep 7, 2021	41.24	41.40	40.76	41.20
838	NYSE	OBK	Fri, Sep 3, 2021	41.25	41.43	40.91	41.11
837	NYSE	OBK	Thu, Sep 2, 2021	40.96	41.33	40.95	41.20
836	NYSE	OBK	Wed, Sep 1, 2021	41.26	41.29	40.65	41.06
835	NYSE	OBK	Tue, Aug 31, 2021	40.00	41.50	39.80	41.15
834	NYSE	OBK	Mon, Aug 30, 2021	41.02	41.16	38.44	40.22
833	NYSE	OBK	Fri, Aug 27, 2021	40.14	41.48	39.48	40.81
832	NYSE	OBK	Thu, Aug 26, 2021	40.78	41.13	39.67	39.77
831	NYSE	OBK	Wed, Aug 25, 2021	40.62	40.99	40.38	40.55
830	NYSE	OBK	Tue, Aug 24, 2021	40.81	41.31	40.20	40.88
829	NYSE	OBK	Mon, Aug 23, 2021	40.38	41.53	40.05	41.03
828	NYSE	OBK	Fri, Aug 20, 2021	39.72	40.98	39.61	40.40
827	NYSE	OBK	Thu, Aug 19, 2021	39.59	40.00	39.00	39.94
826	NYSE	OBK	Wed, Aug 18, 2021	40.64	41.34	40.05	40.10
825	NYSE	OBK	Tue, Aug 17, 2021	41.07	41.60	40.58	40.67
824	NYSE	OBK	Mon, Aug 16, 2021	41.02	41.80	40.55	41.40
823	NYSE	OBK	Fri, Aug 13, 2021	42.08	42.08	41.16	41.40
822	NYSE	OBK	Thu, Aug 12, 2021	42.41	43.55	38.17	42.05
821	NYSE	OBK	Wed, Aug 11, 2021	42.20	44.99	41.33	42.22
820	NYSE	OBK	Tue, Aug 10, 2021	41.61	41.97	40.82	41.96
819	NYSE	OBK	Mon, Aug 9, 2021	41.90	42.26	41.08	41.74
818	NYSE	OBK	Fri, Aug 6, 2021	41.18	42.72	40.75	42.14
817	NYSE	OBK	Thu, Aug 5, 2021	40.01	40.71	39.35	40.71
816	NYSE	OBK	Wed, Aug 4, 2021	40.15	40.43	39.94	39.95
815	NYSE	OBK	Tue, Aug 3, 2021	40.29	40.75	39.06	40.56
814	NYSE	OBK	Mon, Aug 2, 2021	40.46	41.38	39.07	39.99
813	NYSE	OBK	Fri, Jul 30, 2021	41.15	41.65	40.02	40.68
812	NYSE	OBK	Thu, Jul 29, 2021	41.81	41.94	40.12	41.14
811	NYSE	OBK	Wed, Jul 28, 2021	40.64	41.50	39.81	40.98
810	NYSE	OBK	Tue, Jul 27, 2021	40.32	40.98	40.07	40.55
809	NYSE	OBK	Mon, Jul 26, 2021	40.32	40.86	40.30	40.65
808	NYSE	OBK	Fri, Jul 23, 2021	40.20	40.53	39.26	40.19
807	NYSE	OBK	Thu, Jul 22, 2021	40.58	42.97	39.50	39.71
806	NYSE	OBK	Wed, Jul 21, 2021	41.09	41.80	40.35	40.77
805	NYSE	OBK	Tue, Jul 20, 2021	39.53	41.80	39.48	40.50
804	NYSE	OBK	Mon, Jul 19, 2021	39.53	40.17	38.94	39.40
803	NYSE	OBK	Fri, Jul 16, 2021	41.97	41.97	40.30	40.42
802	NYSE	OBK	Thu, Jul 15, 2021	41.00	41.94	40.80	41.62
801	NYSE	OBK	Wed, Jul 14, 2021	41.31	41.91	40.71	41.25
800	NYSE	OBK	Tue, Jul 13, 2021	42.58	43.40	41.38	41.62
799	NYSE	OBK	Mon, Jul 12, 2021	42.00	42.97	41.31	42.51
798	NYSE	OBK	Fri, Jul 9, 2021	41.70	42.31	40.84	42.10
797	NYSE	OBK	Thu, Jul 8, 2021	40.56	41.45	40.00	40.99
796	NYSE	OBK	Wed, Jul 7, 2021	41.30	42.04	41.25	41.54
795	NYSE	OBK	Tue, Jul 6, 2021	42.26	42.26	40.67	41.38
794	NYSE	OBK	Fri, Jul 2, 2021	42.93	42.93	42.17	42.23
793	NYSE	OBK	Thu, Jul 1, 2021	42.90	43.88	42.81	43.09
792	NYSE	OBK	Wed, Jun 30, 2021	42.10	43.24	42.10	42.46
791	NYSE	OBK	Tue, Jun 29, 2021	42.77	42.92	42.12	42.32
790	NYSE	OBK	Mon, Jun 28, 2021	43.23	43.23	41.83	42.40
789	NYSE	OBK	Fri, Jun 25, 2021	43.76	43.99	43.21	43.42
788	NYSE	OBK	Thu, Jun 24, 2021	43.06	43.85	42.62	43.59
787	NYSE	OBK	Wed, Jun 23, 2021	42.94	43.75	41.99	42.86
786	NYSE	OBK	Tue, Jun 22, 2021	42.87	43.17	40.27	42.99
785	NYSE	OBK	Mon, Jun 21, 2021	41.26	42.98	41.24	42.83
784	NYSE	OBK	Fri, Jun 18, 2021	42.34	42.82	40.44	40.84
783	NYSE	OBK	Thu, Jun 17, 2021	44.93	44.93	42.67	43.08
782	NYSE	OBK	Wed, Jun 16, 2021	44.14	45.00	43.53	44.83
781	NYSE	OBK	Tue, Jun 15, 2021	43.63	44.74	43.13	44.43
780	NYSE	OBK	Mon, Jun 14, 2021	44.58	44.98	43.08	43.44
779	NYSE	OBK	Fri, Jun 11, 2021	44.53	45.07	43.97	44.37
778	NYSE	OBK	Thu, Jun 10, 2021	46.19	46.63	44.20	44.41
777	NYSE	OBK	Wed, Jun 9, 2021	46.00	46.33	45.28	45.88
776	NYSE	OBK	Tue, Jun 8, 2021	45.08	46.65	44.84	46.36
775	NYSE	OBK	Mon, Jun 7, 2021	45.08	45.61	44.85	45.28
774	NYSE	OBK	Fri, Jun 4, 2021	45.84	45.97	44.38	45.07
773	NYSE	OBK	Thu, Jun 3, 2021	44.29	45.99	43.75	45.92
772	NYSE	OBK	Wed, Jun 2, 2021	45.44	45.99	44.06	44.23
771	NYSE	OBK	Tue, Jun 1, 2021	43.95	45.59	43.35	45.12
770	NYSE	OBK	Fri, May 28, 2021	44.40	44.40	43.69	44.15
769	NYSE	OBK	Thu, May 27, 2021	43.95	44.99	43.88	44.48
768	NYSE	OBK	Wed, May 26, 2021	42.97	43.98	42.62	43.66
767	NYSE	OBK	Tue, May 25, 2021	43.91	44.50	42.78	42.88
766	NYSE	OBK	Mon, May 24, 2021	44.25	44.49	43.72	44.02
765	NYSE	OBK	Fri, May 21, 2021	43.67	44.56	43.50	44.31
764	NYSE	OBK	Thu, May 20, 2021	42.94	43.60	42.50	43.60
763	NYSE	OBK	Wed, May 19, 2021	43.00	43.11	41.44	43.11
762	NYSE	OBK	Tue, May 18, 2021	44.25	44.78	43.24	43.39
761	NYSE	OBK	Mon, May 17, 2021	44.43	44.90	44.21	44.50
760	NYSE	OBK	Fri, May 14, 2021	44.70	44.90	44.15	44.57
759	NYSE	OBK	Thu, May 13, 2021	43.78	44.98	43.78	44.35
758	NYSE	OBK	Wed, May 12, 2021	44.47	45.25	43.30	44.00
757	NYSE	OBK	Tue, May 11, 2021	44.69	44.69	43.66	44.10
756	NYSE	OBK	Mon, May 10, 2021	44.99	45.00	43.77	44.08
755	NYSE	OBK	Fri, May 7, 2021	44.37	45.00	44.37	44.76
754	NYSE	OBK	Thu, May 6, 2021	44.90	45.00	43.89	44.79
753	NYSE	OBK	Wed, May 5, 2021	44.30	45.01	43.22	45.00
752	NYSE	OBK	Tue, May 4, 2021	43.80	44.50	43.04	44.32
751	NYSE	OBK	Mon, May 3, 2021	44.00	44.49	43.29	43.80
750	NYSE	OBK	Fri, Apr 30, 2021	42.50	44.00	42.50	43.73
749	NYSE	OBK	Thu, Apr 29, 2021	42.17	43.08	39.50	42.77
748	NYSE	OBK	Wed, Apr 28, 2021	41.48	42.05	40.25	41.24
747	NYSE	OBK	Tue, Apr 27, 2021	41.44	42.59	40.59	41.23
746	NYSE	OBK	Mon, Apr 26, 2021	41.75	42.62	41.64	41.84
745	NYSE	OBK	Fri, Apr 23, 2021	40.58	42.17	40.58	41.65
744	NYSE	OBK	Thu, Apr 22, 2021	41.37	42.00	40.43	40.44
743	NYSE	OBK	Wed, Apr 21, 2021	40.51	41.38	40.28	41.15
742	NYSE	OBK	Tue, Apr 20, 2021	41.87	41.87	40.14	40.42
741	NYSE	OBK	Mon, Apr 19, 2021	42.21	42.41	41.23	41.98
740	NYSE	OBK	Fri, Apr 16, 2021	43.07	43.50	42.20	42.42
739	NYSE	OBK	Thu, Apr 15, 2021	42.78	43.11	42.24	42.65
738	NYSE	OBK	Wed, Apr 14, 2021	42.11	43.28	42.11	42.75
737	NYSE	OBK	Tue, Apr 13, 2021	42.50	42.56	42.00	42.00
736	NYSE	OBK	Mon, Apr 12, 2021	42.67	42.89	42.12	42.69
735	NYSE	OBK	Fri, Apr 9, 2021	42.79	43.09	42.46	42.77
734	NYSE	OBK	Thu, Apr 8, 2021	41.81	42.86	40.76	42.62
733	NYSE	OBK	Wed, Apr 7, 2021	42.60	43.26	41.58	41.86
732	NYSE	OBK	Tue, Apr 6, 2021	43.19	43.70	42.50	42.63
731	NYSE	OBK	Mon, Apr 5, 2021	43.00	43.30	42.62	43.11
730	NYSE	OBK	Thu, Apr 1, 2021	42.50	43.00	42.06	43.00
729	NYSE	OBK	Wed, Mar 31, 2021	42.62	43.26	42.38	42.41
728	NYSE	OBK	Tue, Mar 30, 2021	42.10	43.26	40.62	42.75
727	NYSE	OBK	Mon, Mar 29, 2021	42.17	42.35	41.32	41.76
726	NYSE	OBK	Fri, Mar 26, 2021	42.06	42.91	41.71	42.77
725	NYSE	OBK	Thu, Mar 25, 2021	40.99	41.93	39.71	41.47
724	NYSE	OBK	Wed, Mar 24, 2021	41.08	42.72	40.18	40.19
723	NYSE	OBK	Tue, Mar 23, 2021	42.06	42.44	40.17	40.51
722	NYSE	OBK	Mon, Mar 22, 2021	43.56	43.56	42.49	42.65
721	NYSE	OBK	Fri, Mar 19, 2021	42.34	43.69	41.76	43.62
720	NYSE	OBK	Thu, Mar 18, 2021	42.39	43.74	42.23	42.68
719	NYSE	OBK	Wed, Mar 17, 2021	42.19	42.40	41.19	41.82
718	NYSE	OBK	Tue, Mar 16, 2021	42.51	42.59	41.36	41.94
717	NYSE	OBK	Mon, Mar 15, 2021	43.51	43.51	41.94	42.83
716	NYSE	OBK	Fri, Mar 12, 2021	43.50	43.99	42.80	43.44
715	NYSE	OBK	Thu, Mar 11, 2021	43.00	44.97	42.00	43.07
714	NYSE	OBK	Wed, Mar 10, 2021	41.78	42.69	41.49	42.64
713	NYSE	OBK	Tue, Mar 9, 2021	41.10	41.80	40.44	41.30
712	NYSE	OBK	Mon, Mar 8, 2021	39.50	41.32	39.29	41.18
711	NYSE	OBK	Fri, Mar 5, 2021	38.00	40.15	37.73	39.45
710	NYSE	OBK	Thu, Mar 4, 2021	36.15	37.53	36.15	37.30
709	NYSE	OBK	Wed, Mar 3, 2021	34.98	36.84	34.98	35.90
708	NYSE	OBK	Tue, Mar 2, 2021	35.23	35.43	34.58	34.61
707	NYSE	OBK	Mon, Mar 1, 2021	35.05	35.48	33.97	35.43
706	NYSE	OBK	Fri, Feb 26, 2021	34.79	35.28	34.26	34.26
705	NYSE	OBK	Thu, Feb 25, 2021	35.00	35.41	34.53	35.00
704	NYSE	OBK	Wed, Feb 24, 2021	34.37	35.35	34.37	34.94
703	NYSE	OBK	Tue, Feb 23, 2021	34.40	34.94	33.81	33.98
702	NYSE	OBK	Mon, Feb 22, 2021	33.60	34.47	33.55	34.29
701	NYSE	OBK	Fri, Feb 19, 2021	33.03	34.04	33.03	33.82
700	NYSE	OBK	Thu, Feb 18, 2021	33.64	33.80	32.79	32.90
699	NYSE	OBK	Wed, Feb 17, 2021	33.33	34.00	33.24	33.82
698	NYSE	OBK	Tue, Feb 16, 2021	33.27	33.69	33.11	33.53
697	NYSE	OBK	Fri, Feb 12, 2021	31.90	33.09	31.90	33.09
696	NYSE	OBK	Thu, Feb 11, 2021	32.39	32.94	31.45	31.96
695	NYSE	OBK	Wed, Feb 10, 2021	32.97	33.10	32.43	32.49
694	NYSE	OBK	Tue, Feb 9, 2021	33.62	33.65	31.98	32.94
693	NYSE	OBK	Mon, Feb 8, 2021	33.65	34.18	32.47	33.90
692	NYSE	OBK	Fri, Feb 5, 2021	33.48	33.75	32.64	33.62
691	NYSE	OBK	Thu, Feb 4, 2021	32.10	33.48	31.95	33.25
690	NYSE	OBK	Wed, Feb 3, 2021	31.95	32.23	31.35	32.07
689	NYSE	OBK	Tue, Feb 2, 2021	31.86	32.91	31.74	32.06
688	NYSE	OBK	Mon, Feb 1, 2021	32.10	33.28	30.84	31.49
687	NYSE	OBK	Fri, Jan 29, 2021	31.99	32.40	30.20	31.59
686	NYSE	OBK	Thu, Jan 28, 2021	29.78	30.32	29.04	29.86
685	NYSE	OBK	Wed, Jan 27, 2021	28.38	29.41	27.60	29.00
684	NYSE	OBK	Tue, Jan 26, 2021	30.55	30.55	29.16	29.25
683	NYSE	OBK	Mon, Jan 25, 2021	29.85	30.29	29.23	29.98
682	NYSE	OBK	Fri, Jan 22, 2021	29.51	30.35	29.40	30.28
681	NYSE	OBK	Thu, Jan 21, 2021	30.14	30.31	29.65	29.87
680	NYSE	OBK	Wed, Jan 20, 2021	30.08	30.36	29.77	30.27
679	NYSE	OBK	Tue, Jan 19, 2021	30.71	30.71	29.84	30.14
678	NYSE	OBK	Fri, Jan 15, 2021	29.74	30.66	29.13	30.28
677	NYSE	OBK	Thu, Jan 14, 2021	29.79	30.30	29.79	30.21
676	NYSE	OBK	Wed, Jan 13, 2021	30.28	30.28	29.20	29.62
675	NYSE	OBK	Tue, Jan 12, 2021	30.19	30.74	29.84	30.03
674	NYSE	OBK	Mon, Jan 11, 2021	29.70	30.39	29.68	29.88
673	NYSE	OBK	Fri, Jan 8, 2021	31.34	31.34	29.56	30.25
672	NYSE	OBK	Thu, Jan 7, 2021	31.34	31.71	30.85	31.09
671	NYSE	OBK	Wed, Jan 6, 2021	28.97	31.58	28.40	31.40
670	NYSE	OBK	Tue, Jan 5, 2021	27.67	28.43	27.54	28.18
669	NYSE	OBK	Mon, Jan 4, 2021	28.03	28.03	27.17	27.59
668	NYSE	OBK	Thu, Dec 31, 2020	27.62	27.95	27.45	27.77
667	NYSE	OBK	Wed, Dec 30, 2020	27.76	28.04	27.56	27.65
666	NYSE	OBK	Tue, Dec 29, 2020	28.45	28.52	27.05	27.65
665	NYSE	OBK	Mon, Dec 28, 2020	27.67	28.55	27.42	28.24
664	NYSE	OBK	Thu, Dec 24, 2020	27.16	27.61	26.83	27.61
663	NYSE	OBK	Wed, Dec 23, 2020	26.49	27.22	25.88	26.98
662	NYSE	OBK	Tue, Dec 22, 2020	26.61	26.61	26.02	26.27
661	NYSE	OBK	Mon, Dec 21, 2020	27.41	27.54	26.00	26.61
660	NYSE	OBK	Fri, Dec 18, 2020	28.87	29.00	27.41	27.56
659	NYSE	OBK	Thu, Dec 17, 2020	28.64	28.74	27.89	28.66
658	NYSE	OBK	Wed, Dec 16, 2020	29.05	29.05	28.45	28.45
657	NYSE	OBK	Tue, Dec 15, 2020	28.47	29.25	27.88	28.79
656	NYSE	OBK	Mon, Dec 14, 2020	28.74	28.80	28.09	28.12
655	NYSE	OBK	Fri, Dec 11, 2020	28.61	28.81	27.45	28.35
654	NYSE	OBK	Thu, Dec 10, 2020	28.68	29.09	28.55	29.02
653	NYSE	OBK	Wed, Dec 9, 2020	29.32	29.60	28.52	28.84
652	NYSE	OBK	Tue, Dec 8, 2020	27.99	29.22	27.99	29.02
651	NYSE	OBK	Mon, Dec 7, 2020	28.93	28.93	27.98	28.34
650	NYSE	OBK	Fri, Dec 4, 2020	27.90	29.10	27.47	28.90
649	NYSE	OBK	Thu, Dec 3, 2020	27.45	30.16	27.10	27.50
648	NYSE	OBK	Wed, Dec 2, 2020	26.00	27.26	25.07	27.08
647	NYSE	OBK	Tue, Dec 1, 2020	25.91	26.61	25.66	26.22
646	NYSE	OBK	Mon, Nov 30, 2020	26.80	27.02	25.65	25.71
645	NYSE	OBK	Fri, Nov 27, 2020	27.35	27.35	26.56	26.99
644	NYSE	OBK	Wed, Nov 25, 2020	25.78	27.68	25.45	27.60
643	NYSE	OBK	Tue, Nov 24, 2020	26.22	26.38	25.83	26.00
642	NYSE	OBK	Mon, Nov 23, 2020	26.00	26.09	25.51	25.79
641	NYSE	OBK	Fri, Nov 20, 2020	25.94	26.50	25.52	25.80
640	NYSE	OBK	Thu, Nov 19, 2020	25.59	26.28	25.59	26.25
639	NYSE	OBK	Wed, Nov 18, 2020	25.34	25.98	25.34	25.72
638	NYSE	OBK	Tue, Nov 17, 2020	25.88	26.21	25.34	25.81
637	NYSE	OBK	Mon, Nov 16, 2020	26.24	26.92	25.18	26.11
636	NYSE	OBK	Fri, Nov 13, 2020	25.27	25.89	25.18	25.57
635	NYSE	OBK	Thu, Nov 12, 2020	24.60	24.96	24.06	24.85
634	NYSE	OBK	Wed, Nov 11, 2020	25.19	25.23	24.50	25.09
633	NYSE	OBK	Tue, Nov 10, 2020	25.21	25.65	24.92	25.00
632	NYSE	OBK	Mon, Nov 9, 2020	24.84	25.98	24.84	25.35
631	NYSE	OBK	Fri, Nov 6, 2020	23.00	23.71	22.71	22.80
630	NYSE	OBK	Thu, Nov 5, 2020	22.65	23.23	22.65	22.89
629	NYSE	OBK	Wed, Nov 4, 2020	23.36	23.38	22.22	22.66
628	NYSE	OBK	Tue, Nov 3, 2020	23.05	24.23	22.86	24.00
627	NYSE	OBK	Mon, Nov 2, 2020	22.89	23.25	22.69	23.00
626	NYSE	OBK	Fri, Oct 30, 2020	22.95	23.20	20.81	22.37
625	NYSE	OBK	Thu, Oct 29, 2020	22.53	23.06	22.31	22.79
624	NYSE	OBK	Wed, Oct 28, 2020	23.10	24.69	22.40	22.85
623	NYSE	OBK	Tue, Oct 27, 2020	23.81	23.81	22.78	23.17
622	NYSE	OBK	Mon, Oct 26, 2020	24.07	24.09	23.43	24.07
621	NYSE	OBK	Fri, Oct 23, 2020	24.52	24.79	23.91	24.51
620	NYSE	OBK	Thu, Oct 22, 2020	23.08	24.63	22.51	24.38
619	NYSE	OBK	Wed, Oct 21, 2020	23.29	23.58	22.95	23.23
618	NYSE	OBK	Tue, Oct 20, 2020	23.47	23.71	22.51	23.47
617	NYSE	OBK	Mon, Oct 19, 2020	23.41	23.50	23.12	23.19
616	NYSE	OBK	Fri, Oct 16, 2020	23.34	23.92	23.13	23.28
615	NYSE	OBK	Thu, Oct 15, 2020	21.74	23.88	21.39	23.49
614	NYSE	OBK	Wed, Oct 14, 2020	22.01	23.55	22.01	22.23
613	NYSE	OBK	Tue, Oct 13, 2020	23.46	23.46	21.89	23.01
612	NYSE	OBK	Mon, Oct 12, 2020	24.48	24.57	23.03	23.79
611	NYSE	OBK	Fri, Oct 9, 2020	24.69	24.94	24.50	24.61
610	NYSE	OBK	Thu, Oct 8, 2020	24.24	24.89	24.04	24.69
609	NYSE	OBK	Wed, Oct 7, 2020	23.70	24.70	23.46	23.99
608	NYSE	OBK	Tue, Oct 6, 2020	23.26	24.33	22.41	23.13
607	NYSE	OBK	Mon, Oct 5, 2020	22.77	23.55	22.50	23.26
606	NYSE	OBK	Fri, Oct 2, 2020	21.00	22.44	21.00	22.27
605	NYSE	OBK	Thu, Oct 1, 2020	21.29	21.80	21.22	21.60
604	NYSE	OBK	Wed, Sep 30, 2020	20.95	21.85	20.95	21.36
603	NYSE	OBK	Tue, Sep 29, 2020	21.10	21.14	20.60	21.08
602	NYSE	OBK	Mon, Sep 28, 2020	20.55	21.42	20.55	21.25
601	NYSE	OBK	Fri, Sep 25, 2020	19.75	20.50	19.75	20.31
600	NYSE	OBK	Thu, Sep 24, 2020	19.82	20.32	19.40	19.76
599	NYSE	OBK	Wed, Sep 23, 2020	20.18	20.68	19.59	19.62
598	NYSE	OBK	Tue, Sep 22, 2020	20.18	20.62	20.05	20.37
597	NYSE	OBK	Mon, Sep 21, 2020	21.17	21.94	19.66	20.28
596	NYSE	OBK	Fri, Sep 18, 2020	22.07	22.07	21.33	21.86
595	NYSE	OBK	Thu, Sep 17, 2020	21.89	22.30	21.68	21.74
594	NYSE	OBK	Wed, Sep 16, 2020	21.77	22.65	21.69	22.25
593	NYSE	OBK	Tue, Sep 15, 2020	22.62	22.62	21.53	21.67
592	NYSE	OBK	Mon, Sep 14, 2020	22.45	23.39	20.21	23.32
591	NYSE	OBK	Fri, Sep 11, 2020	22.84	22.84	22.25	22.36
590	NYSE	OBK	Thu, Sep 10, 2020	23.89	23.89	22.83	22.83
589	NYSE	OBK	Wed, Sep 9, 2020	24.02	24.04	23.25	23.39
588	NYSE	OBK	Tue, Sep 8, 2020	25.06	25.06	23.41	23.57
587	NYSE	OBK	Fri, Sep 4, 2020	25.08	25.50	24.21	25.14
586	NYSE	OBK	Thu, Sep 3, 2020	25.25	25.82	24.19	24.39
585	NYSE	OBK	Wed, Sep 2, 2020	23.77	24.19	23.68	23.92
584	NYSE	OBK	Tue, Sep 1, 2020	23.59	25.79	23.48	23.91
583	NYSE	OBK	Mon, Aug 31, 2020	23.62	24.98	23.62	23.68
582	NYSE	OBK	Fri, Aug 28, 2020	24.47	24.56	23.16	23.75
581	NYSE	OBK	Thu, Aug 27, 2020	23.50	24.28	23.50	24.18
580	NYSE	OBK	Wed, Aug 26, 2020	24.04	24.04	23.43	23.50
579	NYSE	OBK	Tue, Aug 25, 2020	24.24	24.34	23.62	24.08
578	NYSE	OBK	Mon, Aug 24, 2020	23.41	23.95	22.88	23.94
577	NYSE	OBK	Fri, Aug 21, 2020	23.30	23.30	22.77	23.06
576	NYSE	OBK	Thu, Aug 20, 2020	23.39	23.71	23.12	23.36
575	NYSE	OBK	Wed, Aug 19, 2020	23.68	24.26	23.51	23.85
574	NYSE	OBK	Tue, Aug 18, 2020	24.42	24.42	23.30	23.64
573	NYSE	OBK	Mon, Aug 17, 2020	24.54	24.82	24.24	24.54
572	NYSE	OBK	Fri, Aug 14, 2020	24.05	24.86	24.05	24.69
571	NYSE	OBK	Thu, Aug 13, 2020	24.69	24.76	24.12	24.33
570	NYSE	OBK	Wed, Aug 12, 2020	25.37	25.48	24.67	24.99
569	NYSE	OBK	Tue, Aug 11, 2020	25.50	26.06	24.77	24.79
568	NYSE	OBK	Mon, Aug 10, 2020	25.00	25.63	24.40	24.94
567	NYSE	OBK	Fri, Aug 7, 2020	23.71	24.92	23.33	24.92
566	NYSE	OBK	Thu, Aug 6, 2020	23.43	23.91	23.06	23.74
565	NYSE	OBK	Wed, Aug 5, 2020	22.82	23.64	22.45	23.54
564	NYSE	OBK	Tue, Aug 4, 2020	23.00	23.10	22.24	22.46
563	NYSE	OBK	Mon, Aug 3, 2020	23.76	24.57	22.95	23.04
562	NYSE	OBK	Fri, Jul 31, 2020	24.30	24.47	23.62	23.74
561	NYSE	OBK	Thu, Jul 30, 2020	23.51	24.51	23.18	24.37
560	NYSE	OBK	Wed, Jul 29, 2020	23.15	24.15	23.03	24.01
559	NYSE	OBK	Tue, Jul 28, 2020	22.93	23.46	22.61	23.24
558	NYSE	OBK	Mon, Jul 27, 2020	22.40	23.12	22.00	23.05
557	NYSE	OBK	Fri, Jul 24, 2020	22.27	22.84	22.27	22.42
556	NYSE	OBK	Thu, Jul 23, 2020	20.92	22.31	20.92	22.11
555	NYSE	OBK	Wed, Jul 22, 2020	20.75	20.93	20.27	20.78
554	NYSE	OBK	Tue, Jul 21, 2020	20.17	21.28	20.17	21.11
553	NYSE	OBK	Mon, Jul 20, 2020	20.18	20.32	19.89	19.89
552	NYSE	OBK	Fri, Jul 17, 2020	20.85	21.08	20.32	20.40
551	NYSE	OBK	Thu, Jul 16, 2020	21.39	21.50	20.60	20.99
550	NYSE	OBK	Wed, Jul 15, 2020	20.35	21.72	20.35	21.35
549	NYSE	OBK	Tue, Jul 14, 2020	19.49	20.29	19.39	19.74
548	NYSE	OBK	Mon, Jul 13, 2020	19.51	20.38	18.87	19.59
547	NYSE	OBK	Fri, Jul 10, 2020	18.44	19.27	18.36	19.14
546	NYSE	OBK	Thu, Jul 9, 2020	19.18	19.35	18.12	18.22
545	NYSE	OBK	Wed, Jul 8, 2020	19.67	20.49	19.14	19.35
544	NYSE	OBK	Tue, Jul 7, 2020	20.35	20.35	19.62	19.79
543	NYSE	OBK	Mon, Jul 6, 2020	21.09	21.28	20.44	20.61
542	NYSE	OBK	Thu, Jul 2, 2020	21.32	21.32	20.38	20.47
541	NYSE	OBK	Wed, Jul 1, 2020	21.84	22.03	20.36	20.66
540	NYSE	OBK	Tue, Jun 30, 2020	20.92	22.28	20.92	22.00
539	NYSE	OBK	Mon, Jun 29, 2020	20.67	21.47	20.62	21.20
538	NYSE	OBK	Fri, Jun 26, 2020	21.23	21.23	20.03	20.26
537	NYSE	OBK	Thu, Jun 25, 2020	20.63	21.74	20.48	21.23
536	NYSE	OBK	Wed, Jun 24, 2020	21.37	21.83	20.65	20.86
535	NYSE	OBK	Tue, Jun 23, 2020	21.80	22.37	21.16	21.81
534	NYSE	OBK	Mon, Jun 22, 2020	21.08	21.86	20.85	21.38
533	NYSE	OBK	Fri, Jun 19, 2020	21.84	21.84	21.00	21.24
532	NYSE	OBK	Thu, Jun 18, 2020	20.57	21.68	20.57	21.53
531	NYSE	OBK	Wed, Jun 17, 2020	21.88	21.88	20.64	20.92
530	NYSE	OBK	Tue, Jun 16, 2020	22.79	23.39	21.78	21.88
529	NYSE	OBK	Mon, Jun 15, 2020	19.44	22.10	19.44	21.86
528	NYSE	OBK	Fri, Jun 12, 2020	21.34	21.34	19.54	20.34
527	NYSE	OBK	Thu, Jun 11, 2020	20.95	20.95	20.04	20.31
526	NYSE	OBK	Wed, Jun 10, 2020	22.99	22.99	21.35	21.44
525	NYSE	OBK	Tue, Jun 9, 2020	22.85	23.72	22.48	23.02
524	NYSE	OBK	Mon, Jun 8, 2020	23.30	23.59	22.90	23.46
523	NYSE	OBK	Fri, Jun 5, 2020	23.06	23.85	22.60	23.04
522	NYSE	OBK	Thu, Jun 4, 2020	20.20	21.67	20.20	21.65
521	NYSE	OBK	Wed, Jun 3, 2020	20.37	20.96	19.78	20.36
520	NYSE	OBK	Tue, Jun 2, 2020	20.37	20.52	19.39	19.78
519	NYSE	OBK	Mon, Jun 1, 2020	21.08	21.08	19.93	20.01
518	NYSE	OBK	Fri, May 29, 2020	20.88	21.90	20.33	20.86
517	NYSE	OBK	Thu, May 28, 2020	22.75	22.75	20.85	21.14
516	NYSE	OBK	Wed, May 27, 2020	20.98	22.69	20.83	22.56
515	NYSE	OBK	Tue, May 26, 2020	19.25	21.39	18.89	20.24
514	NYSE	OBK	Fri, May 22, 2020	19.24	19.44	18.23	18.57
513	NYSE	OBK	Thu, May 21, 2020	19.44	19.59	18.96	19.04
512	NYSE	OBK	Wed, May 20, 2020	18.50	19.55	18.42	19.46
511	NYSE	OBK	Tue, May 19, 2020	19.51	19.51	18.05	18.20
510	NYSE	OBK	Mon, May 18, 2020	19.02	19.85	18.49	19.75
509	NYSE	OBK	Fri, May 15, 2020	17.20	18.44	17.02	18.16
508	NYSE	OBK	Thu, May 14, 2020	17.29	17.29	15.98	17.23
507	NYSE	OBK	Wed, May 13, 2020	18.16	18.87	17.34	17.85
506	NYSE	OBK	Tue, May 12, 2020	19.51	19.51	18.08	18.19
505	NYSE	OBK	Mon, May 11, 2020	20.25	20.90	19.12	19.38
504	NYSE	OBK	Fri, May 8, 2020	19.86	21.51	19.86	20.61
503	NYSE	OBK	Thu, May 7, 2020	19.24	20.24	18.78	19.29
502	NYSE	OBK	Wed, May 6, 2020	20.16	20.23	18.70	19.08
501	NYSE	OBK	Tue, May 5, 2020	21.69	21.69	19.95	20.02
500	NYSE	OBK	Mon, May 4, 2020	21.16	21.77	20.73	21.25
499	NYSE	OBK	Fri, May 1, 2020	21.80	21.80	20.48	21.36
498	NYSE	OBK	Thu, Apr 30, 2020	22.71	22.95	21.94	22.29
497	NYSE	OBK	Wed, Apr 29, 2020	22.00	24.27	21.82	23.45
496	NYSE	OBK	Tue, Apr 28, 2020	22.00	22.00	21.27	21.85
495	NYSE	OBK	Mon, Apr 27, 2020	19.88	21.89	19.88	21.54
494	NYSE	OBK	Fri, Apr 24, 2020	20.05	20.05	19.35	19.61
493	NYSE	OBK	Thu, Apr 23, 2020	19.65	20.85	19.40	20.25
492	NYSE	OBK	Wed, Apr 22, 2020	19.80	20.24	19.40	19.65
491	NYSE	OBK	Tue, Apr 21, 2020	18.82	21.03	18.82	19.44
490	NYSE	OBK	Mon, Apr 20, 2020	19.99	21.73	19.14	19.56
489	NYSE	OBK	Fri, Apr 17, 2020	19.03	20.93	19.03	20.60
488	NYSE	OBK	Thu, Apr 16, 2020	20.04	20.04	17.65	18.47
487	NYSE	OBK	Wed, Apr 15, 2020	20.40	21.28	20.16	20.17
486	NYSE	OBK	Tue, Apr 14, 2020	21.50	21.52	20.92	21.19
485	NYSE	OBK	Mon, Apr 13, 2020	21.59	22.00	20.64	21.50
484	NYSE	OBK	Thu, Apr 9, 2020	20.25	22.04	20.25	21.81
483	NYSE	OBK	Wed, Apr 8, 2020	20.00	20.62	19.76	20.45
482	NYSE	OBK	Tue, Apr 7, 2020	20.00	20.75	19.52	19.92
481	NYSE	OBK	Mon, Apr 6, 2020	20.00	22.37	19.37	20.08
480	NYSE	OBK	Fri, Apr 3, 2020	19.57	20.70	19.18	19.61
479	NYSE	OBK	Thu, Apr 2, 2020	19.31	20.02	19.25	19.50
478	NYSE	OBK	Wed, Apr 1, 2020	19.41	20.98	19.15	19.35
477	NYSE	OBK	Tue, Mar 31, 2020	19.29	21.22	19.05	20.25
476	NYSE	OBK	Mon, Mar 30, 2020	19.38	19.99	19.00	19.38
475	NYSE	OBK	Fri, Mar 27, 2020	19.49	20.50	19.08	19.27
474	NYSE	OBK	Thu, Mar 26, 2020	19.76	20.43	19.66	20.31
473	NYSE	OBK	Wed, Mar 25, 2020	19.16	20.23	19.16	19.59
472	NYSE	OBK	Tue, Mar 24, 2020	19.73	20.36	19.41	19.50
471	NYSE	OBK	Mon, Mar 23, 2020	19.25	20.37	17.85	19.17
470	NYSE	OBK	Fri, Mar 20, 2020	22.05	22.05	18.77	19.15
469	NYSE	OBK	Thu, Mar 19, 2020	19.06	22.91	16.68	22.04
468	NYSE	OBK	Wed, Mar 18, 2020	19.88	20.62	17.29	19.18
467	NYSE	OBK	Tue, Mar 17, 2020	21.26	23.05	20.85	21.00
466	NYSE	OBK	Mon, Mar 16, 2020	22.00	24.94	20.67	21.15
465	NYSE	OBK	Fri, Mar 13, 2020	23.38	24.19	22.93	24.19
464	NYSE	OBK	Thu, Mar 12, 2020	23.06	24.00	21.97	22.33
463	NYSE	OBK	Wed, Mar 11, 2020	24.17	25.13	24.09	24.51
462	NYSE	OBK	Tue, Mar 10, 2020	26.06	26.54	22.46	24.86
461	NYSE	OBK	Mon, Mar 9, 2020	26.67	27.85	25.21	25.58
460	NYSE	OBK	Fri, Mar 6, 2020	28.34	28.64	27.25	28.45
459	NYSE	OBK	Thu, Mar 5, 2020	30.37	30.37	28.75	29.24
458	NYSE	OBK	Wed, Mar 4, 2020	30.69	30.90	30.19	30.50
457	NYSE	OBK	Tue, Mar 3, 2020	31.22	31.70	29.27	30.42
456	NYSE	OBK	Mon, Mar 2, 2020	30.07	31.47	29.70	31.22
455	NYSE	OBK	Fri, Feb 28, 2020	30.21	32.25	29.14	30.24
454	NYSE	OBK	Thu, Feb 27, 2020	32.51	33.37	30.83	30.83
453	NYSE	OBK	Wed, Feb 26, 2020	33.78	34.08	31.91	32.76
452	NYSE	OBK	Tue, Feb 25, 2020	35.15	35.25	33.40	33.60
451	NYSE	OBK	Mon, Feb 24, 2020	34.92	35.85	34.66	35.14
450	NYSE	OBK	Fri, Feb 21, 2020	35.43	35.77	35.23	35.59
449	NYSE	OBK	Thu, Feb 20, 2020	35.05	35.58	34.81	35.35
448	NYSE	OBK	Wed, Feb 19, 2020	35.35	35.56	34.87	35.06
447	NYSE	OBK	Tue, Feb 18, 2020	35.40	35.66	35.11	35.29
446	NYSE	OBK	Fri, Feb 14, 2020	35.98	36.23	35.33	35.46
445	NYSE	OBK	Thu, Feb 13, 2020	35.63	36.02	35.27	35.97
444	NYSE	OBK	Wed, Feb 12, 2020	36.05	36.39	35.65	35.77
443	NYSE	OBK	Tue, Feb 11, 2020	35.95	36.31	35.64	35.92
442	NYSE	OBK	Mon, Feb 10, 2020	35.46	35.96	35.46	35.89
441	NYSE	OBK	Fri, Feb 7, 2020	35.83	35.93	35.49	35.69
440	NYSE	OBK	Thu, Feb 6, 2020	36.50	36.50	35.76	35.85
439	NYSE	OBK	Wed, Feb 5, 2020	35.99	36.68	35.93	36.42
438	NYSE	OBK	Tue, Feb 4, 2020	35.96	36.00	35.58	35.65
437	NYSE	OBK	Mon, Feb 3, 2020	35.40	35.62	35.30	35.57
436	NYSE	OBK	Fri, Jan 31, 2020	35.51	35.74	35.16	35.24
435	NYSE	OBK	Thu, Jan 30, 2020	35.50	35.75	35.27	35.70
434	NYSE	OBK	Wed, Jan 29, 2020	35.55	35.82	35.50	35.52
433	NYSE	OBK	Tue, Jan 28, 2020	35.71	35.98	35.50	35.55
432	NYSE	OBK	Mon, Jan 27, 2020	34.74	35.75	34.74	35.50
431	NYSE	OBK	Fri, Jan 24, 2020	35.41	35.50	34.96	35.26
430	NYSE	OBK	Thu, Jan 23, 2020	35.13	35.84	33.01	35.59
429	NYSE	OBK	Wed, Jan 22, 2020	36.35	36.44	35.85	36.26
428	NYSE	OBK	Tue, Jan 21, 2020	36.15	36.45	35.99	36.10
427	NYSE	OBK	Fri, Jan 17, 2020	37.25	37.25	36.62	36.67
426	NYSE	OBK	Thu, Jan 16, 2020	36.77	37.05	36.70	36.96
425	NYSE	OBK	Wed, Jan 15, 2020	36.48	36.79	36.05	36.46
424	NYSE	OBK	Tue, Jan 14, 2020	37.24	37.24	36.46	36.55
423	NYSE	OBK	Mon, Jan 13, 2020	37.10	37.53	36.00	37.40
422	NYSE	OBK	Fri, Jan 10, 2020	37.15	37.40	37.00	37.10
421	NYSE	OBK	Thu, Jan 9, 2020	37.11	37.35	37.11	37.26
420	NYSE	OBK	Wed, Jan 8, 2020	37.20	37.47	36.87	37.17
419	NYSE	OBK	Tue, Jan 7, 2020	36.85	37.38	36.85	37.18
418	NYSE	OBK	Mon, Jan 6, 2020	36.67	37.32	36.55	36.90
417	NYSE	OBK	Fri, Jan 3, 2020	36.77	37.14	36.52	37.09
416	NYSE	OBK	Thu, Jan 2, 2020	37.74	37.74	36.86	37.16
415	NYSE	OBK	Tue, Dec 31, 2019	37.46	38.00	37.14	37.84
414	NYSE	OBK	Mon, Dec 30, 2019	37.24	37.50	37.24	37.46
413	NYSE	OBK	Fri, Dec 27, 2019	37.01	37.16	36.57	37.06
412	NYSE	OBK	Thu, Dec 26, 2019	37.50	37.50	37.00	37.17
411	NYSE	OBK	Tue, Dec 24, 2019	37.71	37.71	37.35	37.46
410	NYSE	OBK	Mon, Dec 23, 2019	37.90	37.90	37.52	37.75
409	NYSE	OBK	Fri, Dec 20, 2019	37.88	38.14	37.69	38.00
408	NYSE	OBK	Thu, Dec 19, 2019	37.70	37.83	37.50	37.78
407	NYSE	OBK	Wed, Dec 18, 2019	37.54	37.72	37.04	37.53
406	NYSE	OBK	Tue, Dec 17, 2019	37.15	37.52	36.77	37.45
405	NYSE	OBK	Mon, Dec 16, 2019	37.25	37.57	36.98	37.16
404	NYSE	OBK	Fri, Dec 13, 2019	36.93	37.25	36.50	37.24
403	NYSE	OBK	Thu, Dec 12, 2019	36.89	37.46	36.54	36.95
402	NYSE	OBK	Wed, Dec 11, 2019	36.48	36.50	36.09	36.45
401	NYSE	OBK	Tue, Dec 10, 2019	36.19	36.50	36.00	36.49
400	NYSE	OBK	Mon, Dec 9, 2019	36.25	36.31	35.83	36.16
399	NYSE	OBK	Fri, Dec 6, 2019	35.67	36.44	35.67	36.34
398	NYSE	OBK	Thu, Dec 5, 2019	34.48	35.57	34.48	35.37
397	NYSE	OBK	Wed, Dec 4, 2019	35.02	35.47	34.80	35.04
396	NYSE	OBK	Tue, Dec 3, 2019	35.29	35.29	34.56	34.85
395	NYSE	OBK	Mon, Dec 2, 2019	35.52	35.75	35.15	35.27
394	NYSE	OBK	Fri, Nov 29, 2019	35.77	36.06	35.02	35.67
393	NYSE	OBK	Wed, Nov 27, 2019	35.83	36.04	35.69	35.83
392	NYSE	OBK	Tue, Nov 26, 2019	35.86	36.00	35.44	35.76
391	NYSE	OBK	Mon, Nov 25, 2019	35.01	35.96	34.97	35.87
390	NYSE	OBK	Fri, Nov 22, 2019	35.22	35.22	34.85	34.98
389	NYSE	OBK	Thu, Nov 21, 2019	35.11	35.25	34.64	35.02
388	NYSE	OBK	Wed, Nov 20, 2019	35.26	35.70	35.03	35.26
387	NYSE	OBK	Tue, Nov 19, 2019	35.06	35.40	34.87	35.35
386	NYSE	OBK	Mon, Nov 18, 2019	34.72	35.20	34.72	35.02
385	NYSE	OBK	Fri, Nov 15, 2019	35.10	35.10	34.50	34.81
384	NYSE	OBK	Thu, Nov 14, 2019	34.65	35.13	34.59	34.85
383	NYSE	OBK	Wed, Nov 13, 2019	35.26	35.40	34.87	34.91
382	NYSE	OBK	Tue, Nov 12, 2019	35.66	35.70	35.23	35.41
381	NYSE	OBK	Mon, Nov 11, 2019	35.37	35.70	35.09	35.67
380	NYSE	OBK	Fri, Nov 8, 2019	35.35	35.70	35.28	35.53
379	NYSE	OBK	Thu, Nov 7, 2019	35.53	35.89	35.31	35.44
378	NYSE	OBK	Wed, Nov 6, 2019	35.28	35.48	35.11	35.40
377	NYSE	OBK	Tue, Nov 5, 2019	35.32	35.60	34.89	35.43
376	NYSE	OBK	Mon, Nov 4, 2019	35.20	35.48	34.92	35.19
375	NYSE	OBK	Fri, Nov 1, 2019	35.19	35.37	34.81	35.09
374	NYSE	OBK	Thu, Oct 31, 2019	34.64	35.40	34.18	35.19
373	NYSE	OBK	Wed, Oct 30, 2019	34.80	34.99	34.64	34.75
372	NYSE	OBK	Tue, Oct 29, 2019	34.97	35.15	34.70	34.87
371	NYSE	OBK	Mon, Oct 28, 2019	34.91	35.40	34.66	35.13
370	NYSE	OBK	Fri, Oct 25, 2019	34.55	35.40	34.15	34.87
369	NYSE	OBK	Thu, Oct 24, 2019	33.99	34.66	33.41	34.19
368	NYSE	OBK	Wed, Oct 23, 2019	33.08	33.42	33.05	33.42
367	NYSE	OBK	Tue, Oct 22, 2019	33.34	33.59	33.00	33.14
366	NYSE	OBK	Mon, Oct 21, 2019	33.56	34.00	33.40	33.46
365	NYSE	OBK	Fri, Oct 18, 2019	32.84	33.37	32.84	33.26
364	NYSE	OBK	Thu, Oct 17, 2019	32.95	33.13	32.65	33.01
363	NYSE	OBK	Wed, Oct 16, 2019	32.62	33.22	32.51	32.87
362	NYSE	OBK	Tue, Oct 15, 2019	32.15	33.37	32.06	32.67
361	NYSE	OBK	Mon, Oct 14, 2019	31.97	32.38	31.68	32.06
360	NYSE	OBK	Fri, Oct 11, 2019	31.99	32.54	31.61	32.09
359	NYSE	OBK	Thu, Oct 10, 2019	31.98	32.10	31.57	31.83
358	NYSE	OBK	Wed, Oct 9, 2019	32.03	32.20	31.77	31.89
357	NYSE	OBK	Tue, Oct 8, 2019	32.11	32.26	31.81	31.92
356	NYSE	OBK	Mon, Oct 7, 2019	32.39	33.05	32.16	32.35
355	NYSE	OBK	Fri, Oct 4, 2019	32.32	32.72	32.05	32.54
354	NYSE	OBK	Thu, Oct 3, 2019	32.62	32.70	31.78	32.41
353	NYSE	OBK	Wed, Oct 2, 2019	32.81	32.94	32.26	32.80
352	NYSE	OBK	Tue, Oct 1, 2019	33.84	34.13	32.96	32.98
351	NYSE	OBK	Mon, Sep 30, 2019	33.82	34.07	33.46	33.74
350	NYSE	OBK	Fri, Sep 27, 2019	34.09	34.56	33.70	33.89
349	NYSE	OBK	Thu, Sep 26, 2019	34.52	34.75	33.95	34.03
348	NYSE	OBK	Wed, Sep 25, 2019	34.19	34.95	33.99	34.67
347	NYSE	OBK	Tue, Sep 24, 2019	35.00	35.12	33.83	34.13
346	NYSE	OBK	Mon, Sep 23, 2019	34.05	35.15	33.29	35.08
345	NYSE	OBK	Fri, Sep 20, 2019	34.90	35.51	33.87	33.87
344	NYSE	OBK	Thu, Sep 19, 2019	35.10	35.21	34.89	34.96
343	NYSE	OBK	Wed, Sep 18, 2019	35.07	35.32	34.67	35.04
342	NYSE	OBK	Tue, Sep 17, 2019	35.08	35.19	34.54	35.06
341	NYSE	OBK	Mon, Sep 16, 2019	35.03	35.25	34.70	35.12
340	NYSE	OBK	Fri, Sep 13, 2019	35.29	35.74	34.97	35.13
339	NYSE	OBK	Thu, Sep 12, 2019	35.05	35.77	34.80	35.13
338	NYSE	OBK	Wed, Sep 11, 2019	34.44	35.24	33.91	35.18
337	NYSE	OBK	Tue, Sep 10, 2019	33.93	34.79	33.90	34.26
336	NYSE	OBK	Mon, Sep 9, 2019	32.10	34.95	32.10	34.07
335	NYSE	OBK	Fri, Sep 6, 2019	32.06	32.50	31.60	31.96
334	NYSE	OBK	Thu, Sep 5, 2019	31.79	32.62	31.51	31.94
333	NYSE	OBK	Wed, Sep 4, 2019	31.68	31.82	30.85	31.44
332	NYSE	OBK	Tue, Sep 3, 2019	32.01	32.04	31.32	31.39
331	NYSE	OBK	Fri, Aug 30, 2019	32.11	32.23	31.83	32.04
330	NYSE	OBK	Thu, Aug 29, 2019	31.58	32.10	31.11	31.83
329	NYSE	OBK	Wed, Aug 28, 2019	31.61	32.51	31.54	31.93
328	NYSE	OBK	Tue, Aug 27, 2019	32.72	32.99	31.52	31.66
327	NYSE	OBK	Mon, Aug 26, 2019	32.47	32.84	32.17	32.67
326	NYSE	OBK	Fri, Aug 23, 2019	32.37	32.84	31.74	32.19
325	NYSE	OBK	Thu, Aug 22, 2019	32.63	33.19	32.37	32.50
324	NYSE	OBK	Wed, Aug 21, 2019	32.24	32.82	32.15	32.54
323	NYSE	OBK	Tue, Aug 20, 2019	32.32	33.00	31.83	32.09
322	NYSE	OBK	Mon, Aug 19, 2019	32.70	33.00	32.28	32.44
321	NYSE	OBK	Fri, Aug 16, 2019	32.14	32.57	31.94	32.41
320	NYSE	OBK	Thu, Aug 15, 2019	32.52	32.85	31.80	32.05
319	NYSE	OBK	Wed, Aug 14, 2019	32.81	33.20	32.40	32.64
318	NYSE	OBK	Tue, Aug 13, 2019	32.75	33.61	32.75	33.24
317	NYSE	OBK	Mon, Aug 12, 2019	32.81	33.31	32.54	32.84
316	NYSE	OBK	Fri, Aug 9, 2019	32.79	33.40	32.74	33.00
315	NYSE	OBK	Thu, Aug 8, 2019	32.45	33.25	32.45	32.85
314	NYSE	OBK	Wed, Aug 7, 2019	32.64	33.45	32.20	32.29
313	NYSE	OBK	Tue, Aug 6, 2019	33.01	33.50	32.38	32.95
312	NYSE	OBK	Mon, Aug 5, 2019	33.32	33.32	32.51	32.91
311	NYSE	OBK	Fri, Aug 2, 2019	33.84	34.49	33.51	33.78
310	NYSE	OBK	Thu, Aug 1, 2019	34.88	35.39	33.83	34.06
309	NYSE	OBK	Wed, Jul 31, 2019	34.88	35.85	33.50	34.81
308	NYSE	OBK	Tue, Jul 30, 2019	34.05	35.13	33.77	34.95
307	NYSE	OBK	Mon, Jul 29, 2019	33.91	34.40	33.80	34.20
306	NYSE	OBK	Fri, Jul 26, 2019	33.67	34.16	33.47	33.91
305	NYSE	OBK	Thu, Jul 25, 2019	33.97	34.55	33.57	33.80
304	NYSE	OBK	Wed, Jul 24, 2019	34.49	35.74	34.47	35.56
303	NYSE	OBK	Tue, Jul 23, 2019	34.16	34.70	33.93	34.50
302	NYSE	OBK	Mon, Jul 22, 2019	34.33	34.57	33.88	34.16
301	NYSE	OBK	Fri, Jul 19, 2019	34.30	34.70	34.00	34.33
300	NYSE	OBK	Thu, Jul 18, 2019	33.44	34.80	33.44	34.51
299	NYSE	OBK	Wed, Jul 17, 2019	33.89	34.05	33.44	33.44
298	NYSE	OBK	Tue, Jul 16, 2019	34.34	34.50	33.86	33.92
297	NYSE	OBK	Mon, Jul 15, 2019	34.52	34.73	33.84	34.21
296	NYSE	OBK	Fri, Jul 12, 2019	33.84	34.53	33.84	34.42
295	NYSE	OBK	Thu, Jul 11, 2019	34.10	34.33	33.51	33.90
294	NYSE	OBK	Wed, Jul 10, 2019	34.07	34.33	33.53	34.10
293	NYSE	OBK	Tue, Jul 9, 2019	34.56	34.78	33.00	34.00
292	NYSE	OBK	Mon, Jul 8, 2019	34.72	35.00	34.48	34.85
291	NYSE	OBK	Fri, Jul 5, 2019	34.57	35.01	34.51	34.91
290	NYSE	OBK	Wed, Jul 3, 2019	34.01	34.92	33.72	34.69
289	NYSE	OBK	Tue, Jul 2, 2019	33.21	34.37	33.21	33.99
288	NYSE	OBK	Mon, Jul 1, 2019	33.02	33.49	32.84	33.38
287	NYSE	OBK	Fri, Jun 28, 2019	33.02	33.45	32.81	33.00
286	NYSE	OBK	Thu, Jun 27, 2019	32.49	32.99	32.49	32.99
285	NYSE	OBK	Wed, Jun 26, 2019	33.03	33.18	32.46	32.55
284	NYSE	OBK	Tue, Jun 25, 2019	32.93	33.45	32.63	33.00
283	NYSE	OBK	Mon, Jun 24, 2019	33.96	34.20	32.84	33.09
282	NYSE	OBK	Fri, Jun 21, 2019	33.78	34.27	33.59	34.00
281	NYSE	OBK	Thu, Jun 20, 2019	34.39	34.39	33.52	33.99
280	NYSE	OBK	Wed, Jun 19, 2019	33.71	34.50	33.67	34.40
279	NYSE	OBK	Tue, Jun 18, 2019	33.57	33.87	33.44	33.84
278	NYSE	OBK	Mon, Jun 17, 2019	33.51	33.90	33.47	33.66
277	NYSE	OBK	Fri, Jun 14, 2019	33.62	33.94	33.36	33.43
276	NYSE	OBK	Thu, Jun 13, 2019	33.90	34.16	33.67	33.67
275	NYSE	OBK	Wed, Jun 12, 2019	34.03	34.24	33.52	33.99
274	NYSE	OBK	Tue, Jun 11, 2019	33.92	34.45	33.37	33.98
273	NYSE	OBK	Mon, Jun 10, 2019	33.48	34.42	33.48	34.03
272	NYSE	OBK	Fri, Jun 7, 2019	33.73	33.76	33.12	33.37
271	NYSE	OBK	Thu, Jun 6, 2019	33.69	33.69	33.05	33.54
270	NYSE	OBK	Wed, Jun 5, 2019	33.31	33.95	33.22	33.78
269	NYSE	OBK	Tue, Jun 4, 2019	33.45	33.62	32.77	33.40
268	NYSE	OBK	Mon, Jun 3, 2019	33.23	33.79	32.96	33.28
267	NYSE	OBK	Fri, May 31, 2019	33.62	34.00	33.05	33.36
266	NYSE	OBK	Thu, May 30, 2019	33.39	34.11	33.20	34.08
265	NYSE	OBK	Wed, May 29, 2019	33.20	33.79	32.99	33.56
264	NYSE	OBK	Tue, May 28, 2019	33.10	33.84	33.10	33.23
263	NYSE	OBK	Fri, May 24, 2019	32.96	33.74	32.96	33.16
262	NYSE	OBK	Thu, May 23, 2019	33.30	33.76	32.71	33.27
261	NYSE	OBK	Wed, May 22, 2019	34.10	34.10	33.32	33.55
260	NYSE	OBK	Tue, May 21, 2019	33.00	34.17	32.57	34.16
259	NYSE	OBK	Mon, May 20, 2019	33.62	33.94	32.84	32.84
258	NYSE	OBK	Fri, May 17, 2019	33.27	33.87	33.26	33.86
257	NYSE	OBK	Thu, May 16, 2019	33.86	33.87	33.26	33.60
256	NYSE	OBK	Wed, May 15, 2019	34.21	34.63	33.67	33.78
255	NYSE	OBK	Tue, May 14, 2019	33.86	34.60	33.85	34.31
254	NYSE	OBK	Mon, May 13, 2019	33.72	34.16	32.74	33.99
253	NYSE	OBK	Fri, May 10, 2019	33.89	34.20	33.67	34.19
252	NYSE	OBK	Thu, May 9, 2019	34.05	34.18	33.71	33.95
251	NYSE	OBK	Wed, May 8, 2019	34.19	34.46	34.07	34.14
250	NYSE	OBK	Tue, May 7, 2019	34.38	34.45	33.69	34.10
249	NYSE	OBK	Mon, May 6, 2019	34.21	34.98	34.20	34.59
248	NYSE	OBK	Fri, May 3, 2019	34.52	34.76	33.98	34.64
247	NYSE	OBK	Thu, May 2, 2019	34.45	34.55	33.75	34.38
246	NYSE	OBK	Wed, May 1, 2019	34.65	35.00	34.01	34.11
245	NYSE	OBK	Tue, Apr 30, 2019	35.05	35.28	34.04	34.84
244	NYSE	OBK	Mon, Apr 29, 2019	35.00	35.43	34.55	35.02
243	NYSE	OBK	Fri, Apr 26, 2019	34.83	35.15	33.90	35.00
242	NYSE	OBK	Thu, Apr 25, 2019	34.43	35.03	32.54	34.71
241	NYSE	OBK	Wed, Apr 24, 2019	34.48	34.70	33.76	34.33
240	NYSE	OBK	Tue, Apr 23, 2019	33.91	34.80	33.57	34.49
239	NYSE	OBK	Mon, Apr 22, 2019	33.90	34.68	33.80	34.06
238	NYSE	OBK	Thu, Apr 18, 2019	34.50	35.24	34.39	34.39
237	NYSE	OBK	Wed, Apr 17, 2019	34.40	34.56	33.33	34.49
236	NYSE	OBK	Tue, Apr 16, 2019	34.36	34.82	33.85	34.52
235	NYSE	OBK	Mon, Apr 15, 2019	35.01	35.25	34.30	34.31
234	NYSE	OBK	Fri, Apr 12, 2019	34.68	35.00	34.05	34.97
233	NYSE	OBK	Thu, Apr 11, 2019	34.07	34.54	33.29	34.42
232	NYSE	OBK	Wed, Apr 10, 2019	33.88	34.60	33.23	33.97
231	NYSE	OBK	Tue, Apr 9, 2019	34.45	34.67	33.69	33.84
230	NYSE	OBK	Mon, Apr 8, 2019	35.20	35.20	34.34	34.61
229	NYSE	OBK	Fri, Apr 5, 2019	34.86	35.38	34.22	35.24
228	NYSE	OBK	Thu, Apr 4, 2019	34.48	35.07	34.09	34.85
227	NYSE	OBK	Wed, Apr 3, 2019	34.70	34.70	34.05	34.47
226	NYSE	OBK	Tue, Apr 2, 2019	34.30	34.60	33.38	34.40
225	NYSE	OBK	Mon, Apr 1, 2019	34.18	34.94	33.86	34.29
224	NYSE	OBK	Fri, Mar 29, 2019	34.00	34.27	33.35	34.05
223	NYSE	OBK	Thu, Mar 28, 2019	33.64	33.99	33.26	33.99
222	NYSE	OBK	Wed, Mar 27, 2019	33.65	33.86	33.16	33.65
221	NYSE	OBK	Tue, Mar 26, 2019	32.71	33.72	32.19	33.64
220	NYSE	OBK	Mon, Mar 25, 2019	31.99	32.74	31.80	32.32
219	NYSE	OBK	Fri, Mar 22, 2019	33.20	33.20	31.68	32.00
218	NYSE	OBK	Thu, Mar 21, 2019	33.54	34.01	33.20	33.38
217	NYSE	OBK	Wed, Mar 20, 2019	35.20	35.20	33.60	33.72
216	NYSE	OBK	Tue, Mar 19, 2019	35.31	35.39	34.47	35.20
215	NYSE	OBK	Mon, Mar 18, 2019	34.68	35.31	34.53	35.22
214	NYSE	OBK	Fri, Mar 15, 2019	34.39	34.84	34.22	34.82
213	NYSE	OBK	Thu, Mar 14, 2019	34.61	34.69	34.14	34.44
212	NYSE	OBK	Wed, Mar 13, 2019	34.44	34.93	34.27	34.62
211	NYSE	OBK	Tue, Mar 12, 2019	34.42	34.79	34.01	34.40
210	NYSE	OBK	Mon, Mar 11, 2019	34.15	34.68	33.54	34.43
209	NYSE	OBK	Fri, Mar 8, 2019	34.04	34.43	33.86	33.98
208	NYSE	OBK	Thu, Mar 7, 2019	34.37	34.99	33.96	34.16
207	NYSE	OBK	Wed, Mar 6, 2019	35.76	36.03	33.86	34.17
206	NYSE	OBK	Tue, Mar 5, 2019	35.80	35.94	35.35	35.79
205	NYSE	OBK	Mon, Mar 4, 2019	35.77	36.23	35.59	35.75
204	NYSE	OBK	Fri, Mar 1, 2019	36.07	36.07	34.02	35.63
203	NYSE	OBK	Thu, Feb 28, 2019	36.04	36.22	35.61	36.06
202	NYSE	OBK	Wed, Feb 27, 2019	35.23	36.01	34.59	35.95
201	NYSE	OBK	Tue, Feb 26, 2019	35.43	35.64	34.62	35.24
200	NYSE	OBK	Mon, Feb 25, 2019	35.94	35.99	35.35	35.50
199	NYSE	OBK	Fri, Feb 22, 2019	35.70	36.11	35.30	35.71
198	NYSE	OBK	Thu, Feb 21, 2019	35.99	36.23	35.18	35.58
197	NYSE	OBK	Wed, Feb 20, 2019	35.58	35.98	34.94	35.91
196	NYSE	OBK	Tue, Feb 19, 2019	35.44	35.77	34.53	35.52
195	NYSE	OBK	Fri, Feb 15, 2019	34.92	36.42	34.92	35.50
194	NYSE	OBK	Thu, Feb 14, 2019	33.93	35.00	33.77	34.86
193	NYSE	OBK	Wed, Feb 13, 2019	34.28	34.41	33.46	34.12
192	NYSE	OBK	Tue, Feb 12, 2019	34.32	35.09	33.93	34.45
191	NYSE	OBK	Mon, Feb 11, 2019	34.21	34.21	33.69	34.15
190	NYSE	OBK	Fri, Feb 8, 2019	34.19	34.53	33.62	34.08
189	NYSE	OBK	Thu, Feb 7, 2019	35.08	35.34	34.20	34.30
188	NYSE	OBK	Wed, Feb 6, 2019	34.76	35.20	33.80	34.84
187	NYSE	OBK	Tue, Feb 5, 2019	34.85	35.44	34.57	34.94
186	NYSE	OBK	Mon, Feb 4, 2019	35.00	36.03	34.70	35.00
185	NYSE	OBK	Fri, Feb 1, 2019	34.20	34.77	33.83	34.68
184	NYSE	OBK	Thu, Jan 31, 2019	34.02	34.17	33.11	34.07
183	NYSE	OBK	Wed, Jan 30, 2019	34.85	34.85	33.82	34.25
182	NYSE	OBK	Tue, Jan 29, 2019	34.38	34.88	34.34	34.79
181	NYSE	OBK	Mon, Jan 28, 2019	34.77	34.89	34.38	34.67
180	NYSE	OBK	Fri, Jan 25, 2019	35.14	35.30	34.05	34.95
179	NYSE	OBK	Thu, Jan 24, 2019	35.22	35.22	34.23	34.81
178	NYSE	OBK	Wed, Jan 23, 2019	35.19	35.52	34.44	35.16
177	NYSE	OBK	Tue, Jan 22, 2019	35.88	36.31	35.27	35.29
176	NYSE	OBK	Fri, Jan 18, 2019	35.88	36.30	35.40	36.22
175	NYSE	OBK	Thu, Jan 17, 2019	35.97	36.28	35.51	36.02
174	NYSE	OBK	Wed, Jan 16, 2019	35.43	36.57	35.25	35.93
173	NYSE	OBK	Tue, Jan 15, 2019	34.43	35.47	34.16	35.18
172	NYSE	OBK	Mon, Jan 14, 2019	34.69	35.08	34.08	34.53
171	NYSE	OBK	Fri, Jan 11, 2019	35.13	35.45	34.76	34.83
170	NYSE	OBK	Thu, Jan 10, 2019	35.42	35.65	34.64	35.27
169	NYSE	OBK	Wed, Jan 9, 2019	35.22	35.74	34.96	35.73
168	NYSE	OBK	Tue, Jan 8, 2019	35.79	35.79	34.00	35.28
167	NYSE	OBK	Mon, Jan 7, 2019	35.84	36.07	35.25	35.48
166	NYSE	OBK	Fri, Jan 4, 2019	34.81	36.07	34.81	35.88
165	NYSE	OBK	Thu, Jan 3, 2019	34.80	35.41	34.46	35.23
164	NYSE	OBK	Wed, Jan 2, 2019	34.10	35.29	33.56	35.02
163	NYSE	OBK	Mon, Dec 31, 2018	34.36	35.05	33.42	34.08
162	NYSE	OBK	Fri, Dec 28, 2018	33.40	34.84	33.08	34.20
161	NYSE	OBK	Thu, Dec 27, 2018	32.92	33.38	31.76	33.33
160	NYSE	OBK	Wed, Dec 26, 2018	32.39	33.51	30.43	33.40
159	NYSE	OBK	Mon, Dec 24, 2018	31.94	33.30	31.90	32.37
158	NYSE	OBK	Fri, Dec 21, 2018	32.77	32.77	30.55	32.27
157	NYSE	OBK	Thu, Dec 20, 2018	33.48	33.75	32.60	32.67
156	NYSE	OBK	Wed, Dec 19, 2018	35.81	36.00	33.45	33.75
155	NYSE	OBK	Tue, Dec 18, 2018	36.84	37.09	35.71	36.01
154	NYSE	OBK	Mon, Dec 17, 2018	36.70	37.15	36.21	36.59
153	NYSE	OBK	Fri, Dec 14, 2018	37.02	37.15	36.30	36.83
152	NYSE	OBK	Thu, Dec 13, 2018	37.49	37.60	36.79	37.23
151	NYSE	OBK	Wed, Dec 12, 2018	37.13	37.50	36.61	37.33
150	NYSE	OBK	Tue, Dec 11, 2018	36.84	37.38	35.98	36.70
149	NYSE	OBK	Mon, Dec 10, 2018	35.40	37.98	35.25	37.00
148	NYSE	OBK	Fri, Dec 7, 2018	34.82	36.04	34.36	35.36
147	NYSE	OBK	Thu, Dec 6, 2018	33.93	35.11	33.80	34.91
146	NYSE	OBK	Tue, Dec 4, 2018	36.88	37.63	33.76	34.48
145	NYSE	OBK	Mon, Dec 3, 2018	37.56	37.89	36.53	36.99
144	NYSE	OBK	Fri, Nov 30, 2018	37.29	38.10	37.03	37.38
143	NYSE	OBK	Thu, Nov 29, 2018	37.43	38.13	36.43	37.29
142	NYSE	OBK	Wed, Nov 28, 2018	37.59	38.73	37.11	37.83
141	NYSE	OBK	Tue, Nov 27, 2018	37.32	37.57	36.91	37.44
140	NYSE	OBK	Mon, Nov 26, 2018	37.80	37.84	37.09	37.40
139	NYSE	OBK	Fri, Nov 23, 2018	36.93	37.75	36.93	37.57
138	NYSE	OBK	Wed, Nov 21, 2018	37.05	37.74	36.51	37.09
137	NYSE	OBK	Tue, Nov 20, 2018	37.00	37.50	35.53	37.19
136	NYSE	OBK	Mon, Nov 19, 2018	37.45	37.99	36.17	37.22
135	NYSE	OBK	Fri, Nov 16, 2018	37.66	37.97	36.69	37.50
134	NYSE	OBK	Thu, Nov 15, 2018	36.23	38.24	36.23	37.64
133	NYSE	OBK	Wed, Nov 14, 2018	36.90	37.21	35.80	36.33
132	NYSE	OBK	Tue, Nov 13, 2018	36.81	37.31	36.32	36.55
131	NYSE	OBK	Mon, Nov 12, 2018	37.34	37.64	36.71	36.73
130	NYSE	OBK	Fri, Nov 9, 2018	37.37	37.84	36.89	37.45
129	NYSE	OBK	Thu, Nov 8, 2018	37.99	38.55	37.03	37.45
128	NYSE	OBK	Wed, Nov 7, 2018	38.83	38.94	37.32	38.17
127	NYSE	OBK	Tue, Nov 6, 2018	38.26	38.99	38.26	38.67
126	NYSE	OBK	Mon, Nov 5, 2018	37.33	38.25	37.25	38.23
125	NYSE	OBK	Fri, Nov 2, 2018	37.40	37.50	37.02	37.22
124	NYSE	OBK	Thu, Nov 1, 2018	37.50	37.73	37.15	37.23
123	NYSE	OBK	Wed, Oct 31, 2018	37.54	37.99	37.25	37.35
122	NYSE	OBK	Tue, Oct 30, 2018	36.53	37.27	36.25	37.19
121	NYSE	OBK	Mon, Oct 29, 2018	36.37	36.50	35.30	36.40
120	NYSE	OBK	Fri, Oct 26, 2018	34.49	36.26	34.49	35.93
119	NYSE	OBK	Thu, Oct 25, 2018	33.29	34.88	32.10	34.76
118	NYSE	OBK	Wed, Oct 24, 2018	34.31	34.63	33.94	34.01
117	NYSE	OBK	Tue, Oct 23, 2018	32.59	34.38	27.41	34.31
116	NYSE	OBK	Mon, Oct 22, 2018	35.24	35.47	33.41	33.58
115	NYSE	OBK	Fri, Oct 19, 2018	36.05	36.40	35.26	35.37
114	NYSE	OBK	Thu, Oct 18, 2018	36.83	37.00	36.05	36.10
113	NYSE	OBK	Wed, Oct 17, 2018	37.11	37.71	36.80	37.00
112	NYSE	OBK	Tue, Oct 16, 2018	36.50	37.75	36.50	37.35
111	NYSE	OBK	Mon, Oct 15, 2018	36.33	36.60	36.05	36.45
110	NYSE	OBK	Fri, Oct 12, 2018	38.09	38.17	36.10	36.30
109	NYSE	OBK	Thu, Oct 11, 2018	38.92	39.25	37.50	37.65
108	NYSE	OBK	Wed, Oct 10, 2018	39.21	39.40	38.56	38.99
107	NYSE	OBK	Tue, Oct 9, 2018	39.47	39.68	39.15	39.22
106	NYSE	OBK	Mon, Oct 8, 2018	39.55	39.74	39.15	39.45
105	NYSE	OBK	Fri, Oct 5, 2018	39.33	39.64	38.99	39.38
104	NYSE	OBK	Thu, Oct 4, 2018	39.02	39.69	38.49	39.20
103	NYSE	OBK	Wed, Oct 3, 2018	37.88	39.15	37.44	39.10
102	NYSE	OBK	Tue, Oct 2, 2018	37.95	37.95	37.47	37.79
101	NYSE	OBK	Mon, Oct 1, 2018	37.77	37.98	37.37	37.64
100	NYSE	OBK	Fri, Sep 28, 2018	37.36	37.70	37.36	37.65
99	NYSE	OBK	Thu, Sep 27, 2018	37.15	37.74	37.10	37.49
98	NYSE	OBK	Wed, Sep 26, 2018	37.26	37.99	36.69	37.10
97	NYSE	OBK	Tue, Sep 25, 2018	38.47	38.58	37.07	37.16
96	NYSE	OBK	Mon, Sep 24, 2018	38.81	39.49	38.37	38.37
95	NYSE	OBK	Fri, Sep 21, 2018	39.26	39.51	38.57	38.75
94	NYSE	OBK	Thu, Sep 20, 2018	38.96	39.94	38.72	39.24
93	NYSE	OBK	Wed, Sep 19, 2018	38.93	39.02	38.33	38.71
92	NYSE	OBK	Tue, Sep 18, 2018	39.10	39.35	38.32	38.94
91	NYSE	OBK	Mon, Sep 17, 2018	39.06	40.19	38.97	39.05
90	NYSE	OBK	Fri, Sep 14, 2018	39.84	40.00	39.14	39.20
89	NYSE	OBK	Thu, Sep 13, 2018	40.21	40.21	39.42	39.86
88	NYSE	OBK	Wed, Sep 12, 2018	40.83	40.90	39.49	40.10
87	NYSE	OBK	Tue, Sep 11, 2018	41.22	41.49	40.83	40.90
86	NYSE	OBK	Mon, Sep 10, 2018	41.55	41.55	40.84	41.28
85	NYSE	OBK	Fri, Sep 7, 2018	41.16	41.79	40.78	41.33
84	NYSE	OBK	Thu, Sep 6, 2018	41.00	41.30	40.70	41.13
83	NYSE	OBK	Wed, Sep 5, 2018	40.41	40.96	40.37	40.95
82	NYSE	OBK	Tue, Sep 4, 2018	40.48	40.50	40.06	40.46
81	NYSE	OBK	Fri, Aug 31, 2018	40.52	40.95	40.10	40.52
80	NYSE	OBK	Thu, Aug 30, 2018	40.70	40.88	40.15	40.55
79	NYSE	OBK	Wed, Aug 29, 2018	40.54	40.70	40.18	40.65
78	NYSE	OBK	Tue, Aug 28, 2018	40.85	40.89	40.01	40.54
77	NYSE	OBK	Mon, Aug 27, 2018	40.88	41.86	40.47	40.76
76	NYSE	OBK	Fri, Aug 24, 2018	41.25	41.50	39.87	40.67
75	NYSE	OBK	Thu, Aug 23, 2018	41.07	41.46	40.66	41.34
74	NYSE	OBK	Wed, Aug 22, 2018	41.16	41.33	40.27	41.11
73	NYSE	OBK	Tue, Aug 21, 2018	41.01	41.33	40.85	41.19
72	NYSE	OBK	Mon, Aug 20, 2018	40.82	41.13	40.62	41.00
71	NYSE	OBK	Fri, Aug 17, 2018	39.50	41.24	39.50	40.81
70	NYSE	OBK	Thu, Aug 16, 2018	39.62	40.09	38.86	39.65
69	NYSE	OBK	Wed, Aug 15, 2018	40.15	40.50	39.02	39.41
68	NYSE	OBK	Tue, Aug 14, 2018	40.18	40.27	39.98	40.23
67	NYSE	OBK	Mon, Aug 13, 2018	40.01	40.45	39.26	39.98
66	NYSE	OBK	Fri, Aug 10, 2018	39.62	40.61	39.03	40.21
65	NYSE	OBK	Thu, Aug 9, 2018	39.94	40.15	39.72	39.82
64	NYSE	OBK	Wed, Aug 8, 2018	40.04	40.27	39.60	40.01
63	NYSE	OBK	Tue, Aug 7, 2018	40.10	40.33	39.47	40.01
62	NYSE	OBK	Mon, Aug 6, 2018	39.58	40.22	39.14	40.08
61	NYSE	OBK	Fri, Aug 3, 2018	40.33	40.47	39.51	39.70
60	NYSE	OBK	Thu, Aug 2, 2018	20.28	40.93	38.00	40.26
59	NYSE	OBK	Wed, Aug 1, 2018	40.65	41.00	39.90	40.56
58	NYSE	OBK	Tue, Jul 31, 2018	40.41	40.64	39.12	40.62
57	NYSE	OBK	Mon, Jul 30, 2018	40.28	41.01	39.68	40.37
56	NYSE	OBK	Fri, Jul 27, 2018	40.88	40.88	39.80	40.15
55	NYSE	OBK	Thu, Jul 26, 2018	39.13	40.90	39.03	40.62
54	NYSE	OBK	Wed, Jul 25, 2018	39.20	39.26	38.70	38.94
53	NYSE	OBK	Tue, Jul 24, 2018	39.90	39.90	39.11	39.30
52	NYSE	OBK	Mon, Jul 23, 2018	39.71	39.95	39.61	39.88
51	NYSE	OBK	Fri, Jul 20, 2018	39.44	39.95	39.44	39.75
50	NYSE	OBK	Thu, Jul 19, 2018	39.08	39.95	39.08	39.63
49	NYSE	OBK	Wed, Jul 18, 2018	39.01	39.60	38.99	39.13
48	NYSE	OBK	Tue, Jul 17, 2018	39.31	39.99	39.04	39.14
47	NYSE	OBK	Mon, Jul 16, 2018	39.48	39.70	39.41	39.50
46	NYSE	OBK	Fri, Jul 13, 2018	39.00	39.57	38.66	39.48
45	NYSE	OBK	Thu, Jul 12, 2018	39.26	39.33	38.98	39.06
44	NYSE	OBK	Wed, Jul 11, 2018	39.61	40.75	39.08	39.17
43	NYSE	OBK	Tue, Jul 10, 2018	40.48	40.85	39.05	39.80
42	NYSE	OBK	Mon, Jul 9, 2018	39.52	41.17	39.42	39.99
41	NYSE	OBK	Fri, Jul 6, 2018	40.32	40.62	39.55	39.69
40	NYSE	OBK	Thu, Jul 5, 2018	40.09	41.06	40.09	40.32
39	NYSE	OBK	Tue, Jul 3, 2018	41.47	41.47	40.02	40.27
38	NYSE	OBK	Mon, Jul 2, 2018	40.86	41.41	40.06	41.22
37	NYSE	OBK	Fri, Jun 29, 2018	40.75	41.45	39.60	40.94
36	NYSE	OBK	Thu, Jun 28, 2018	40.24	40.85	39.67	40.50
35	NYSE	OBK	Wed, Jun 27, 2018	40.06	40.09	39.24	39.53
34	NYSE	OBK	Tue, Jun 26, 2018	40.25	40.56	39.95	39.98
33	NYSE	OBK	Mon, Jun 25, 2018	41.25	42.00	39.70	39.98
32	NYSE	OBK	Fri, Jun 22, 2018	40.23	41.38	39.56	41.38
31	NYSE	OBK	Thu, Jun 21, 2018	41.09	41.12	39.40	39.95
30	NYSE	OBK	Wed, Jun 20, 2018	41.00	41.50	40.67	40.88
29	NYSE	OBK	Tue, Jun 19, 2018	40.95	42.22	40.03	40.95
28	NYSE	OBK	Mon, Jun 18, 2018	40.48	42.31	39.83	40.49
27	NYSE	OBK	Fri, Jun 15, 2018	40.78	41.00	39.71	40.75
26	NYSE	OBK	Thu, Jun 14, 2018	40.58	41.55	40.18	40.88
25	NYSE	OBK	Wed, Jun 13, 2018	40.20	40.75	38.76	40.32
24	NYSE	OBK	Tue, Jun 12, 2018	39.90	41.69	38.53	40.49
23	NYSE	OBK	Mon, Jun 11, 2018	38.92	40.00	38.47	39.48
22	NYSE	OBK	Fri, Jun 8, 2018	38.79	39.19	38.25	38.65
21	NYSE	OBK	Thu, Jun 7, 2018	39.23	39.37	38.00	39.04
20	NYSE	OBK	Wed, Jun 6, 2018	38.85	39.81	37.51	38.84
19	NYSE	OBK	Tue, Jun 5, 2018	38.09	38.83	38.00	38.62
18	NYSE	OBK	Mon, Jun 4, 2018	38.66	38.68	36.52	38.31
17	NYSE	OBK	Fri, Jun 1, 2018	38.91	39.00	38.00	38.41
16	NYSE	OBK	Thu, May 31, 2018	38.13	38.92	37.56	38.84
15	NYSE	OBK	Wed, May 30, 2018	38.08	38.86	37.38	38.56
14	NYSE	OBK	Tue, May 29, 2018	38.71	39.50	38.21	38.97
13	NYSE	OBK	Fri, May 25, 2018	38.24	39.62	37.59	38.94
12	NYSE	OBK	Thu, May 24, 2018	37.50	38.20	36.74	38.10
11	NYSE	OBK	Wed, May 23, 2018	37.35	37.60	37.14	37.56
10	NYSE	OBK	Tue, May 22, 2018	37.60	37.60	37.28	37.49
9	NYSE	OBK	Mon, May 21, 2018	36.50	37.75	36.50	37.44
8	NYSE	OBK	Fri, May 18, 2018	37.28	37.50	36.97	37.47
7	NYSE	OBK	Thu, May 17, 2018	36.93	37.18	36.75	37.17
6	NYSE	OBK	Wed, May 16, 2018	36.99	36.99	36.55	36.77
5	NYSE	OBK	Tue, May 15, 2018	36.81	37.00	36.51	36.75
4	NYSE	OBK	Mon, May 14, 2018	37.21	37.37	36.34	36.83
3	NYSE	OBK	Fri, May 11, 2018	36.88	37.35	36.50	37.16
2	NYSE	OBK	Thu, May 10, 2018	37.50	37.89	36.26	36.74
1	NYSE	OBK	Wed, May 9, 2018	36.25	37.90	36.12	37.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Origin Bancorp Inc NYSE:OBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024